Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 107.03 | 107.82 | 107.03 | 107.51 | 10,189 | +0.62(+0.58%) |
Mar 27, 2024 | 104.58 | 106.89 | 104.58 | 106.89 | 3,863 | +3.03(+2.92%) |
Mar 26, 2024 | 104.95 | 104.95 | 103.86 | 103.86 | 3,933 | -0.24(-0.23%) |
Mar 25, 2024 | 104.04 | 104.44 | 103.89 | 104.10 | 4,211 | +0.39(+0.38%) |
Mar 22, 2024 | 105.65 | 105.65 | 103.70 | 103.70 | 7,436 | -1.88(-1.78%) |
Mar 21, 2024 | 104.91 | 105.78 | 104.91 | 105.58 | 5,911 | +1.14(+1.09%) |
Mar 20, 2024 | 101.88 | 104.62 | 101.88 | 104.44 | 7,775 | +2.48(+2.43%) |
Mar 19, 2024 | 100.59 | 102.33 | 100.59 | 101.96 | 7,745 | +0.79(+0.78%) |
Mar 18, 2024 | 102.05 | 102.05 | 101.17 | 101.17 | 5,773 | -0.57(-0.56%) |
Mar 15, 2024 | 101.53 | 101.74 | 101.00 | 101.74 | 7,990 | +0.58(+0.57%) |
Mar 14, 2024 | 102.61 | 102.92 | 100.55 | 101.16 | 22,646 | -1.91(-1.86%) |
Mar 13, 2024 | 103.86 | 103.86 | 102.99 | 103.08 | 17,360 | +0.26(+0.25%) |
Mar 12, 2024 | 102.88 | 103.07 | 102.34 | 102.82 | 6,792 | -0.40(-0.39%) |
Mar 11, 2024 | 103.75 | 103.75 | 102.75 | 103.22 | 6,580 | -0.26(-0.26%) |
Mar 08, 2024 | 104.37 | 104.49 | 103.03 | 103.48 | 2,697 | +0.56(+0.55%) |
Mar 07, 2024 | 102.99 | 103.21 | 102.77 | 102.92 | 5,695 | +0.77(+0.75%) |
Mar 06, 2024 | 102.86 | 102.86 | 101.73 | 102.15 | 16,871 | -0.84(-0.82%) |
Mar 05, 2024 | 103.11 | 103.88 | 102.87 | 102.99 | 16,651 | -0.29(-0.28%) |
Mar 04, 2024 | 104.39 | 104.39 | 103.16 | 103.29 | 76,924 | -0.96(-0.92%) |
Mar 01, 2024 | 103.62 | 104.25 | 103.62 | 104.25 | 6,878 | +0.04(+0.03%) |
Feb 29, 2024 | 104.56 | 104.56 | 103.57 | 104.21 | 3,294 | +1.10(+1.06%) |
Feb 28, 2024 | 103.10 | 104.00 | 103.08 | 103.11 | 15,751 | -0.73(-0.70%) |
Feb 27, 2024 | 103.72 | 103.86 | 103.60 | 103.84 | 5,263 | +1.89(+1.86%) |
Feb 26, 2024 | 101.97 | 102.43 | 101.46 | 101.95 | 8,028 | -0.39(-0.38%) |
Feb 23, 2024 | 102.17 | 102.78 | 101.48 | 102.34 | 14,742 | +0.21(+0.20%) |
Feb 22, 2024 | 102.47 | 102.47 | 101.43 | 102.13 | 8,692 | -0.05(-0.05%) |
Feb 21, 2024 | 102.66 | 102.66 | 101.76 | 102.19 | 5,927 | -0.52(-0.51%) |
Feb 20, 2024 | 103.13 | 103.13 | 102.41 | 102.70 | 3,208 | -1.36(-1.31%) |
Feb 16, 2024 | 103.83 | 105.00 | 103.83 | 104.06 | 5,772 | -0.98(-0.93%) |
Feb 15, 2024 | 103.27 | 105.14 | 103.27 | 105.04 | 8,626 | +2.51(+2.44%) |
Feb 14, 2024 | 101.72 | 102.62 | 101.02 | 102.54 | 6,591 | +2.37(+2.36%) |
Feb 13, 2024 | 101.49 | 101.49 | 99.60 | 100.17 | 20,886 | -4.40(-4.20%) |
Feb 12, 2024 | 101.44 | 104.84 | 101.44 | 104.56 | 28,788 | +2.99(+2.94%) |
Feb 09, 2024 | 100.95 | 101.69 | 100.25 | 101.57 | 6,003 | +0.72(+0.71%) |
Feb 08, 2024 | 99.26 | 100.86 | 99.06 | 100.86 | 2,500 | +1.52(+1.53%) |
Feb 07, 2024 | 101.28 | 101.28 | 99.22 | 99.34 | 4,519 | -1.55(-1.54%) |
Feb 06, 2024 | 100.09 | 101.25 | 100.09 | 100.89 | 12,604 | +0.84(+0.84%) |
Feb 05, 2024 | 100.72 | 100.72 | 99.08 | 100.06 | 14,435 | -2.06(-2.02%) |
Feb 02, 2024 | 101.27 | 102.37 | 101.00 | 102.12 | 9,346 | -0.58(-0.56%) |
Feb 01, 2024 | 101.44 | 102.81 | 99.85 | 102.70 | 23,469 | +1.62(+1.61%) |
Jan 31, 2024 | 103.10 | 104.31 | 101.05 | 101.07 | 11,132 | -2.53(-2.44%) |
Jan 30, 2024 | 103.89 | 104.11 | 103.49 | 103.61 | 24,495 | -0.68(-0.65%) |
Jan 29, 2024 | 103.78 | 104.46 | 102.64 | 104.28 | 22,112 | +0.62(+0.60%) |
Jan 26, 2024 | 103.77 | 104.36 | 103.46 | 103.66 | 3,775 | +0.60(+0.58%) |
Jan 25, 2024 | 103.07 | 103.52 | 102.17 | 103.06 | 5,276 | +1.27(+1.25%) |
Jan 24, 2024 | 103.58 | 103.58 | 101.57 | 101.79 | 3,872 | -0.71(-0.69%) |
Jan 23, 2024 | 103.42 | 104.11 | 102.21 | 102.50 | 5,215 | +0.21(+0.20%) |
Jan 22, 2024 | 100.52 | 102.67 | 100.52 | 102.29 | 22,636 | +2.50(+2.50%) |
Jan 19, 2024 | 99.43 | 99.83 | 98.17 | 99.80 | 5,943 | +1.15(+1.16%) |
Jan 18, 2024 | 98.94 | 98.94 | 97.41 | 98.65 | 22,446 | +0.61(+0.63%) |
Jan 17, 2024 | 97.69 | 98.67 | 97.43 | 98.04 | 6,151 | -1.46(-1.47%) |
Jan 16, 2024 | 99.98 | 100.52 | 99.44 | 99.50 | 7,440 | -1.66(-1.64%) |
Jan 12, 2024 | 103.20 | 103.37 | 101.15 | 101.15 | 14,721 | -0.70(-0.69%) |
Jan 11, 2024 | 101.25 | 101.90 | 100.70 | 101.85 | 21,510 | -0.85(-0.82%) |
Jan 10, 2024 | 101.74 | 102.91 | 101.74 | 102.70 | 17,088 | +0.57(+0.55%) |
Jan 09, 2024 | 102.56 | 102.80 | 102.13 | 102.13 | 8,528 | -1.79(-1.72%) |
Jan 08, 2024 | 102.50 | 103.98 | 102.50 | 103.92 | 7,293 | +1.16(+1.13%) |
Jan 05, 2024 | 101.97 | 104.49 | 101.97 | 102.76 | 8,318 | +0.30(+0.29%) |
Jan 04, 2024 | 103.13 | 103.13 | 102.41 | 102.46 | 9,590 | -0.47(-0.46%) |
Jan 03, 2024 | 106.32 | 106.32 | 102.67 | 102.93 | 45,970 | -3.88(-3.63%) |