Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 96.50 | 97.98 | 96.32 | 97.68 | 397,175 | +1.30(+1.35%) |
Mar 27, 2024 | 95.85 | 96.43 | 95.69 | 96.38 | 452,634 | +0.41(+0.43%) |
Mar 26, 2024 | 96.07 | 96.22 | 95.72 | 95.97 | 271,126 | +0.28(+0.29%) |
Mar 25, 2024 | 95.61 | 96.36 | 95.61 | 95.69 | 2,251,100 | +0.20(+0.21%) |
Mar 22, 2024 | 96.14 | 96.60 | 95.43 | 95.49 | 317,827 | -0.95(-0.99%) |
Mar 21, 2024 | 96.36 | 97.03 | 95.98 | 96.44 | 413,046 | +0.31(+0.32%) |
Mar 20, 2024 | 93.84 | 96.15 | 93.75 | 96.13 | 415,517 | +2.09(+2.22%) |
Mar 19, 2024 | 93.67 | 94.52 | 93.53 | 94.04 | 371,750 | +0.12(+0.13%) |
Mar 18, 2024 | 93.93 | 94.13 | 93.10 | 93.92 | 256,501 | +0.07(+0.07%) |
Mar 15, 2024 | 93.48 | 94.37 | 92.97 | 93.85 | 437,926 | +0.08(+0.09%) |
Mar 14, 2024 | 95.53 | 95.53 | 93.49 | 93.77 | 380,146 | -1.76(-1.84%) |
Mar 13, 2024 | 94.61 | 95.60 | 94.51 | 95.53 | 868,076 | +1.00(+1.06%) |
Mar 12, 2024 | 94.64 | 94.68 | 94.06 | 94.53 | 289,153 | +0.10(+0.11%) |
Mar 11, 2024 | 93.52 | 94.56 | 93.42 | 94.43 | 373,450 | +0.40(+0.43%) |
Mar 08, 2024 | 94.22 | 94.46 | 93.86 | 94.03 | 396,594 | +0.15(+0.16%) |
Mar 07, 2024 | 93.06 | 94.00 | 92.62 | 93.88 | 422,262 | +1.41(+1.52%) |
Mar 06, 2024 | 92.31 | 92.95 | 91.86 | 92.47 | 795,744 | +1.00(+1.09%) |
Mar 05, 2024 | 91.29 | 92.00 | 91.13 | 91.47 | 670,018 | +0.09(+0.10%) |
Mar 04, 2024 | 90.61 | 91.88 | 90.55 | 91.38 | 916,872 | +0.62(+0.68%) |
Mar 01, 2024 | 90.74 | 91.20 | 89.89 | 90.76 | 619,908 | +0.26(+0.29%) |
Feb 29, 2024 | 90.07 | 90.62 | 89.60 | 90.50 | 832,472 | +0.97(+1.08%) |
Feb 28, 2024 | 90.26 | 90.63 | 89.37 | 89.53 | 672,514 | -0.86(-0.95%) |
Feb 27, 2024 | 90.60 | 90.97 | 88.55 | 90.39 | 2,282,936 | -3.49(-3.72%) |
Feb 26, 2024 | 94.55 | 95.30 | 93.84 | 93.88 | 774,218 | -1.04(-1.10%) |
Feb 23, 2024 | 94.82 | 95.50 | 94.74 | 94.92 | 2,508,523 | +0.14(+0.15%) |
Feb 22, 2024 | 95.00 | 96.04 | 94.55 | 94.78 | 567,312 | +0.48(+0.51%) |
Feb 21, 2024 | 94.67 | 94.75 | 94.04 | 94.30 | 342,098 | -0.30(-0.32%) |
Feb 20, 2024 | 94.01 | 94.97 | 94.01 | 94.60 | 520,689 | +0.41(+0.44%) |
Feb 16, 2024 | 94.24 | 94.93 | 93.91 | 94.19 | 269,653 | -0.38(-0.40%) |
Feb 15, 2024 | 92.84 | 94.77 | 92.84 | 94.57 | 507,620 | +1.99(+2.15%) |
Feb 14, 2024 | 91.55 | 92.59 | 91.40 | 92.58 | 445,497 | +2.00(+2.21%) |
Feb 13, 2024 | 92.50 | 92.50 | 89.67 | 90.58 | 1,258,144 | -3.25(-3.46%) |
Feb 12, 2024 | 92.62 | 93.85 | 92.51 | 93.83 | 450,500 | +1.19(+1.28%) |
Feb 09, 2024 | 92.04 | 92.66 | 91.40 | 92.64 | 440,130 | +0.76(+0.83%) |
Feb 08, 2024 | 91.41 | 91.92 | 90.88 | 91.88 | 314,724 | +0.13(+0.14%) |
Feb 07, 2024 | 92.18 | 92.26 | 91.47 | 91.75 | 437,615 | -0.30(-0.33%) |
Feb 06, 2024 | 91.80 | 92.61 | 91.71 | 92.05 | 644,247 | -0.16(-0.17%) |
Feb 05, 2024 | 93.22 | 93.22 | 91.88 | 92.21 | 421,393 | -1.26(-1.35%) |
Feb 02, 2024 | 93.69 | 93.71 | 92.68 | 93.47 | 587,969 | -0.64(-0.68%) |
Feb 01, 2024 | 94.20 | 94.58 | 93.32 | 94.11 | 1,233,763 | -0.07(-0.07%) |
Jan 31, 2024 | 95.46 | 96.13 | 94.05 | 94.18 | 914,703 | -1.69(-1.76%) |
Jan 30, 2024 | 96.09 | 96.36 | 95.23 | 95.87 | 581,988 | -0.37(-0.38%) |
Jan 29, 2024 | 95.50 | 96.28 | 94.52 | 96.24 | 2,365,424 | +0.92(+0.97%) |
Jan 26, 2024 | 95.52 | 95.62 | 95.00 | 95.32 | 1,940,172 | +0.12(+0.12%) |
Jan 25, 2024 | 95.34 | 95.52 | 94.82 | 95.20 | 621,973 | +0.60(+0.63%) |
Jan 24, 2024 | 95.16 | 95.24 | 94.44 | 94.60 | 582,345 | +0.55(+0.59%) |
Jan 23, 2024 | 94.49 | 95.16 | 93.84 | 94.05 | 335,904 | -0.39(-0.42%) |
Jan 22, 2024 | 94.76 | 95.01 | 93.89 | 94.44 | 689,724 | +0.10(+0.10%) |
Jan 19, 2024 | 92.28 | 94.48 | 92.09 | 94.35 | 641,792 | +2.12(+2.29%) |
Jan 18, 2024 | 92.17 | 92.88 | 92.01 | 92.23 | 336,656 | +0.13(+0.14%) |
Jan 17, 2024 | 91.86 | 92.65 | 91.62 | 92.10 | 450,486 | -0.83(-0.89%) |
Jan 16, 2024 | 92.41 | 93.04 | 91.70 | 92.93 | 552,619 | +0.09(+0.10%) |
Jan 12, 2024 | 93.97 | 94.36 | 92.66 | 92.84 | 390,009 | -0.35(-0.38%) |
Jan 11, 2024 | 93.86 | 93.86 | 92.28 | 93.19 | 606,319 | -0.81(-0.86%) |
Jan 10, 2024 | 95.36 | 95.95 | 93.87 | 94.00 | 930,833 | -1.39(-1.46%) |
Jan 09, 2024 | 96.39 | 96.72 | 95.36 | 95.39 | 440,560 | -1.70(-1.75%) |
Jan 08, 2024 | 96.09 | 97.19 | 95.76 | 97.09 | 435,567 | +1.00(+1.04%) |
Jan 05, 2024 | 95.56 | 97.13 | 95.26 | 96.09 | 569,605 | +0.58(+0.61%) |
Jan 04, 2024 | 95.15 | 96.44 | 95.01 | 95.51 | 935,020 | +0.16(+0.17%) |
Jan 03, 2024 | 95.61 | 95.92 | 95.07 | 95.35 | 416,374 | -1.01(-1.05%) |