Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 104.96 | 105.01 | 103.01 | 103.54 | 255,039 | -0.81(-0.78%) |
Mar 27, 2024 | 103.05 | 104.35 | 102.20 | 104.35 | 226,861 | +2.59(+2.55%) |
Mar 26, 2024 | 102.17 | 103.37 | 101.40 | 101.76 | 301,961 | +0.02(+0.02%) |
Mar 25, 2024 | 101.02 | 103.95 | 100.71 | 101.74 | 437,234 | +1.02(+1.01%) |
Mar 22, 2024 | 101.13 | 101.72 | 99.81 | 100.72 | 301,648 | +0.22(+0.22%) |
Mar 21, 2024 | 98.24 | 100.72 | 98.00 | 100.50 | 346,425 | +2.80(+2.87%) |
Mar 20, 2024 | 95.67 | 97.77 | 95.08 | 97.70 | 204,885 | +1.82(+1.90%) |
Mar 19, 2024 | 95.30 | 96.81 | 95.05 | 95.89 | 244,144 | +0.34(+0.36%) |
Mar 18, 2024 | 95.82 | 97.46 | 95.12 | 95.54 | 230,401 | +0.57(+0.60%) |
Mar 15, 2024 | 93.95 | 95.71 | 93.95 | 94.97 | 427,604 | -0.18(-0.19%) |
Mar 14, 2024 | 95.96 | 95.96 | 94.31 | 95.15 | 204,869 | -0.82(-0.85%) |
Mar 13, 2024 | 96.71 | 97.74 | 95.79 | 95.96 | 208,022 | -0.85(-0.88%) |
Mar 12, 2024 | 95.97 | 97.04 | 95.38 | 96.82 | 213,985 | +0.65(+0.67%) |
Mar 11, 2024 | 94.64 | 96.18 | 94.07 | 96.17 | 173,906 | +0.99(+1.04%) |
Mar 08, 2024 | 95.82 | 97.07 | 94.25 | 95.18 | 263,723 | +0.29(+0.31%) |
Mar 07, 2024 | 96.12 | 96.30 | 93.71 | 94.88 | 196,133 | -0.13(-0.13%) |
Mar 06, 2024 | 95.98 | 95.98 | 94.48 | 95.01 | 203,052 | +0.22(+0.23%) |
Mar 05, 2024 | 95.00 | 96.27 | 94.43 | 94.79 | 175,924 | -1.07(-1.12%) |
Mar 04, 2024 | 96.41 | 97.74 | 95.60 | 95.87 | 199,452 | -0.62(-0.64%) |
Mar 01, 2024 | 96.43 | 96.66 | 94.59 | 96.48 | 225,973 | +0.22(+0.22%) |
Feb 29, 2024 | 97.51 | 98.01 | 96.12 | 96.27 | 348,557 | +0.47(+0.49%) |
Feb 28, 2024 | 93.33 | 96.07 | 93.11 | 95.80 | 307,079 | +2.15(+2.30%) |
Feb 27, 2024 | 90.36 | 94.81 | 88.92 | 93.65 | 457,354 | +5.47(+6.21%) |
Feb 26, 2024 | 88.53 | 89.53 | 87.72 | 88.17 | 207,686 | -0.95(-1.07%) |
Feb 23, 2024 | 89.36 | 89.84 | 88.72 | 89.13 | 138,138 | -0.33(-0.37%) |
Feb 22, 2024 | 88.71 | 89.47 | 87.91 | 89.46 | 162,936 | +0.66(+0.74%) |
Feb 21, 2024 | 89.10 | 90.16 | 88.24 | 88.80 | 160,035 | -0.63(-0.70%) |
Feb 20, 2024 | 89.01 | 89.58 | 88.47 | 89.43 | 153,762 | -0.95(-1.05%) |
Feb 16, 2024 | 89.73 | 90.88 | 89.24 | 90.38 | 176,332 | -1.35(-1.47%) |
Feb 15, 2024 | 89.22 | 92.04 | 89.22 | 91.73 | 219,227 | +3.56(+4.03%) |
Feb 14, 2024 | 88.42 | 89.27 | 87.00 | 88.17 | 193,883 | +0.91(+1.05%) |
Feb 13, 2024 | 87.42 | 88.82 | 85.98 | 87.26 | 331,772 | -3.49(-3.84%) |
Feb 12, 2024 | 90.01 | 91.68 | 89.59 | 90.75 | 197,149 | +0.76(+0.84%) |
Feb 09, 2024 | 89.55 | 90.60 | 88.91 | 89.99 | 194,325 | +0.29(+0.33%) |
Feb 08, 2024 | 88.37 | 89.98 | 88.17 | 89.70 | 165,877 | +1.32(+1.49%) |
Feb 07, 2024 | 88.91 | 89.35 | 87.89 | 88.38 | 156,233 | -0.72(-0.80%) |
Feb 06, 2024 | 89.25 | 90.66 | 88.92 | 89.10 | 223,050 | -0.16(-0.18%) |
Feb 05, 2024 | 90.90 | 91.03 | 89.16 | 89.25 | 246,750 | -3.44(-3.71%) |
Feb 02, 2024 | 91.90 | 93.29 | 91.12 | 92.69 | 145,651 | -0.69(-0.74%) |
Feb 01, 2024 | 91.98 | 93.53 | 89.98 | 93.38 | 251,083 | +1.79(+1.95%) |
Jan 31, 2024 | 94.31 | 94.92 | 91.49 | 91.59 | 269,942 | -2.65(-2.81%) |
Jan 30, 2024 | 94.06 | 94.98 | 93.38 | 94.24 | 123,697 | -0.71(-0.75%) |
Jan 29, 2024 | 92.91 | 95.17 | 92.52 | 94.95 | 183,705 | +2.39(+2.58%) |
Jan 26, 2024 | 92.70 | 92.89 | 92.06 | 92.56 | 192,152 | +0.57(+0.62%) |
Jan 25, 2024 | 93.41 | 93.85 | 91.12 | 91.99 | 211,651 | +0.19(+0.20%) |
Jan 24, 2024 | 95.33 | 95.35 | 91.47 | 91.81 | 284,368 | -2.01(-2.15%) |
Jan 23, 2024 | 96.05 | 96.36 | 92.94 | 93.82 | 223,101 | -0.84(-0.89%) |
Jan 22, 2024 | 93.59 | 95.03 | 93.53 | 94.67 | 311,728 | +2.18(+2.36%) |
Jan 19, 2024 | 90.81 | 92.94 | 89.61 | 92.49 | 241,810 | +2.38(+2.64%) |
Jan 18, 2024 | 90.82 | 90.89 | 88.43 | 90.11 | 271,388 | -0.09(-0.10%) |
Jan 17, 2024 | 90.08 | 92.08 | 89.30 | 90.20 | 235,486 | -1.90(-2.06%) |
Jan 16, 2024 | 91.12 | 92.35 | 90.52 | 92.09 | 356,395 | +0.52(+0.57%) |
Jan 12, 2024 | 94.19 | 94.54 | 91.57 | 91.57 | 263,361 | -1.15(-1.24%) |
Jan 11, 2024 | 92.27 | 92.88 | 90.38 | 92.72 | 287,216 | +0.02(+0.02%) |
Jan 10, 2024 | 92.60 | 93.89 | 92.20 | 92.70 | 198,321 | +0.43(+0.47%) |
Jan 09, 2024 | 93.12 | 93.33 | 92.12 | 92.27 | 137,890 | -1.89(-2.00%) |
Jan 08, 2024 | 92.49 | 94.92 | 92.05 | 94.16 | 262,174 | +1.02(+1.10%) |
Jan 05, 2024 | 92.29 | 94.32 | 91.54 | 93.13 | 188,704 | -0.53(-0.57%) |
Jan 04, 2024 | 94.94 | 96.04 | 92.94 | 93.66 | 343,336 | -1.60(-1.68%) |
Jan 03, 2024 | 97.74 | 98.24 | 95.03 | 95.27 | 339,263 | -4.15(-4.17%) |