Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 101.35 | 102.53 | 101.28 | 102.30 | 1,811,230 | +1.40(+1.39%) |
Mar 26, 2024 | 100.54 | 101.49 | 100.41 | 100.90 | 2,216,082 | +0.23(+0.23%) |
Mar 25, 2024 | 100.24 | 101.21 | 100.20 | 100.67 | 1,789,163 | +0.51(+0.51%) |
Mar 22, 2024 | 100.86 | 101.14 | 100.13 | 100.16 | 1,389,585 | -0.39(-0.39%) |
Mar 21, 2024 | 101.14 | 101.37 | 100.42 | 100.55 | 1,943,414 | -0.57(-0.56%) |
Mar 20, 2024 | 100.23 | 101.32 | 99.77 | 101.12 | 1,816,286 | +0.72(+0.72%) |
Mar 19, 2024 | 99.94 | 100.50 | 99.56 | 100.40 | 2,629,645 | +0.75(+0.75%) |
Mar 18, 2024 | 98.93 | 99.89 | 98.93 | 99.65 | 2,857,996 | +0.58(+0.59%) |
Mar 15, 2024 | 98.18 | 99.56 | 98.11 | 99.07 | 4,952,367 | +0.10(+0.10%) |
Mar 14, 2024 | 99.07 | 99.79 | 98.31 | 98.97 | 1,673,232 | -0.49(-0.49%) |
Mar 13, 2024 | 99.27 | 100.04 | 98.57 | 99.46 | 2,077,074 | +0.52(+0.53%) |
Mar 12, 2024 | 98.13 | 99.03 | 97.78 | 98.94 | 1,491,611 | +0.84(+0.86%) |
Mar 11, 2024 | 97.06 | 98.27 | 97.05 | 98.10 | 1,812,119 | +1.24(+1.28%) |
Mar 08, 2024 | 96.78 | 97.87 | 96.66 | 96.86 | 1,200,156 | -0.20(-0.21%) |
Mar 07, 2024 | 97.56 | 98.22 | 96.63 | 97.06 | 1,539,552 | -0.41(-0.42%) |
Mar 06, 2024 | 95.85 | 97.83 | 95.39 | 97.47 | 1,790,827 | +1.63(+1.70%) |
Mar 05, 2024 | 94.59 | 96.10 | 94.59 | 95.84 | 1,502,293 | +1.03(+1.09%) |
Mar 04, 2024 | 94.32 | 95.12 | 94.32 | 94.81 | 1,330,647 | +0.36(+0.38%) |
Mar 01, 2024 | 95.06 | 95.39 | 94.35 | 94.45 | 1,208,877 | -0.92(-0.96%) |
Feb 29, 2024 | 95.13 | 95.57 | 94.68 | 95.37 | 3,679,251 | +0.23(+0.24%) |
Feb 28, 2024 | 95.38 | 95.77 | 94.96 | 95.14 | 1,593,966 | -0.13(-0.14%) |
Feb 27, 2024 | 94.73 | 95.35 | 94.48 | 95.27 | 1,421,743 | +0.36(+0.38%) |
Feb 26, 2024 | 95.38 | 96.17 | 94.90 | 94.91 | 1,464,126 | -0.50(-0.52%) |
Feb 23, 2024 | 94.13 | 95.63 | 94.11 | 95.41 | 1,744,545 | +1.35(+1.44%) |
Feb 22, 2024 | 93.64 | 94.43 | 93.32 | 94.06 | 1,716,152 | +0.60(+0.64%) |
Feb 21, 2024 | 93.56 | 93.73 | 92.95 | 93.46 | 1,414,454 | +0.49(+0.52%) |
Feb 20, 2024 | 92.26 | 93.66 | 92.09 | 92.97 | 1,866,035 | +0.37(+0.40%) |
Feb 16, 2024 | 92.48 | 93.23 | 92.21 | 92.60 | 1,207,486 | -0.02(-0.02%) |
Feb 15, 2024 | 91.19 | 92.80 | 91.19 | 92.62 | 1,428,655 | +1.61(+1.77%) |
Feb 14, 2024 | 90.46 | 91.20 | 90.22 | 91.01 | 1,409,106 | +0.90(+0.99%) |
Feb 13, 2024 | 90.99 | 91.20 | 89.35 | 90.12 | 1,398,079 | -0.46(-0.51%) |
Feb 12, 2024 | 90.58 | 91.46 | 90.33 | 90.57 | 1,601,473 | +0.21(+0.23%) |
Feb 09, 2024 | 88.75 | 90.46 | 88.75 | 90.36 | 1,615,141 | +1.07(+1.20%) |
Feb 08, 2024 | 89.37 | 89.65 | 88.60 | 89.29 | 1,495,943 | -0.12(-0.13%) |
Feb 07, 2024 | 89.43 | 89.88 | 89.19 | 89.41 | 2,169,073 | +0.15(+0.17%) |
Feb 06, 2024 | 89.66 | 90.19 | 89.04 | 89.26 | 1,771,986 | -0.35(-0.39%) |
Feb 05, 2024 | 89.40 | 90.21 | 88.37 | 89.61 | 2,094,544 | -0.27(-0.30%) |
Feb 02, 2024 | 88.65 | 91.40 | 87.63 | 89.88 | 4,492,006 | +3.23(+3.73%) |
Feb 01, 2024 | 85.81 | 86.72 | 84.92 | 86.64 | 3,333,791 | +0.11(+0.13%) |
Jan 31, 2024 | 87.77 | 87.96 | 86.42 | 86.53 | 2,409,311 | -0.67(-0.76%) |
Jan 30, 2024 | 86.47 | 87.24 | 86.36 | 87.20 | 1,636,999 | +0.81(+0.93%) |
Jan 29, 2024 | 86.13 | 86.42 | 85.90 | 86.39 | 1,229,306 | +0.01(+0.01%) |
Jan 26, 2024 | 86.71 | 86.77 | 86.14 | 86.38 | 1,299,174 | -0.31(-0.36%) |
Jan 25, 2024 | 86.63 | 86.91 | 85.63 | 86.69 | 1,964,760 | +0.70(+0.81%) |
Jan 24, 2024 | 85.75 | 86.49 | 85.62 | 86.00 | 1,620,816 | +0.65(+0.76%) |
Jan 23, 2024 | 85.12 | 85.63 | 85.07 | 85.35 | 1,394,992 | +0.11(+0.13%) |
Jan 22, 2024 | 84.86 | 85.61 | 84.77 | 85.24 | 1,598,542 | +0.64(+0.75%) |
Jan 19, 2024 | 83.56 | 84.74 | 83.32 | 84.60 | 3,030,067 | +2.02(+2.45%) |
Jan 18, 2024 | 81.50 | 82.61 | 81.47 | 82.58 | 1,287,165 | +0.61(+0.74%) |
Jan 17, 2024 | 81.84 | 82.79 | 81.77 | 81.98 | 1,596,500 | -0.13(-0.16%) |
Jan 16, 2024 | 81.67 | 82.22 | 81.51 | 82.11 | 2,345,918 | +0.35(+0.43%) |
Jan 12, 2024 | 82.76 | 82.97 | 81.29 | 81.76 | 1,627,640 | -0.63(-0.76%) |
Jan 11, 2024 | 81.91 | 82.54 | 81.54 | 82.38 | 1,563,427 | +0.36(+0.44%) |
Jan 10, 2024 | 81.55 | 82.09 | 81.43 | 82.03 | 1,185,779 | +0.56(+0.68%) |
Jan 09, 2024 | 81.49 | 81.49 | 80.65 | 81.47 | 1,243,621 | -0.14(-0.17%) |
Jan 08, 2024 | 82.24 | 82.56 | 80.89 | 81.61 | 1,505,248 | -0.81(-0.98%) |
Jan 05, 2024 | 81.15 | 82.63 | 81.15 | 82.41 | 1,437,614 | +0.82(+1.00%) |
Jan 04, 2024 | 81.32 | 82.56 | 81.32 | 81.60 | 1,578,639 | +0.61(+0.75%) |
Jan 03, 2024 | 81.28 | 81.95 | 80.97 | 80.99 | 1,630,316 | -0.01(-0.01%) |