Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 110.34 | 112.74 | 110.19 | 112.40 | 66,176 | +1.89(+1.71%) |
Mar 27, 2024 | 109.85 | 111.38 | 109.68 | 110.51 | 43,931 | +1.31(+1.20%) |
Mar 26, 2024 | 110.61 | 111.22 | 108.53 | 109.20 | 52,521 | -0.41(-0.37%) |
Mar 25, 2024 | 111.05 | 111.12 | 109.52 | 109.61 | 58,127 | -0.59(-0.53%) |
Mar 22, 2024 | 110.37 | 110.88 | 109.11 | 110.20 | 64,898 | +0.47(+0.43%) |
Mar 21, 2024 | 108.75 | 109.98 | 108.55 | 109.73 | 52,997 | +1.05(+0.97%) |
Mar 20, 2024 | 108.20 | 108.89 | 107.12 | 108.68 | 50,991 | -0.01(-0.01%) |
Mar 19, 2024 | 106.66 | 108.97 | 106.66 | 108.69 | 56,143 | +2.16(+2.03%) |
Mar 18, 2024 | 106.75 | 108.29 | 106.36 | 106.53 | 56,727 | +0.28(+0.26%) |
Mar 15, 2024 | 105.15 | 106.59 | 105.06 | 106.25 | 134,883 | +0.14(+0.13%) |
Mar 14, 2024 | 106.45 | 106.45 | 105.19 | 106.11 | 50,621 | -1.13(-1.05%) |
Mar 13, 2024 | 106.56 | 107.81 | 106.09 | 107.23 | 61,369 | +1.42(+1.34%) |
Mar 12, 2024 | 105.35 | 105.82 | 104.43 | 105.82 | 39,422 | +0.29(+0.27%) |
Mar 11, 2024 | 103.48 | 106.25 | 103.48 | 105.53 | 51,757 | +1.08(+1.03%) |
Mar 08, 2024 | 105.82 | 106.62 | 104.17 | 104.45 | 45,721 | -0.36(-0.34%) |
Mar 07, 2024 | 105.86 | 106.09 | 104.34 | 104.81 | 37,523 | +0.29(+0.28%) |
Mar 06, 2024 | 103.86 | 105.33 | 103.10 | 104.52 | 88,107 | +1.00(+0.96%) |
Mar 05, 2024 | 105.09 | 107.01 | 102.74 | 103.53 | 122,073 | -1.70(-1.62%) |
Mar 04, 2024 | 104.98 | 105.78 | 103.31 | 105.23 | 85,212 | +1.05(+1.00%) |
Mar 01, 2024 | 106.14 | 106.69 | 103.80 | 104.19 | 89,183 | -1.64(-1.55%) |
Feb 29, 2024 | 101.65 | 106.81 | 96.86 | 105.83 | 112,703 | +6.37(+6.41%) |
Feb 28, 2024 | 102.45 | 102.65 | 98.78 | 99.45 | 103,386 | -2.89(-2.82%) |
Feb 27, 2024 | 100.59 | 102.40 | 99.88 | 102.34 | 80,062 | +1.89(+1.88%) |
Feb 26, 2024 | 101.16 | 102.20 | 100.36 | 100.45 | 69,002 | -1.14(-1.12%) |
Feb 23, 2024 | 101.45 | 102.50 | 101.17 | 101.59 | 57,646 | -0.15(-0.15%) |
Feb 22, 2024 | 100.77 | 102.50 | 100.06 | 101.74 | 81,713 | +0.61(+0.60%) |
Feb 21, 2024 | 101.67 | 101.67 | 99.81 | 101.13 | 99,926 | -0.58(-0.57%) |
Feb 20, 2024 | 99.99 | 102.38 | 98.98 | 101.71 | 125,265 | +0.43(+0.42%) |
Feb 16, 2024 | 97.33 | 102.68 | 95.79 | 101.28 | 147,316 | +3.56(+3.65%) |
Feb 15, 2024 | 95.97 | 97.83 | 94.70 | 97.71 | 67,636 | +2.05(+2.14%) |
Feb 14, 2024 | 94.16 | 95.90 | 92.87 | 95.66 | 65,360 | +2.94(+3.17%) |
Feb 13, 2024 | 94.02 | 96.23 | 92.15 | 92.72 | 76,866 | -3.55(-3.68%) |
Feb 12, 2024 | 95.38 | 97.22 | 94.83 | 96.27 | 57,260 | +0.85(+0.89%) |
Feb 09, 2024 | 93.68 | 95.60 | 92.02 | 95.42 | 54,330 | +1.99(+2.13%) |
Feb 08, 2024 | 93.06 | 94.19 | 92.76 | 93.43 | 46,380 | +0.01(+0.01%) |
Feb 07, 2024 | 92.86 | 93.53 | 92.40 | 93.42 | 46,707 | +0.06(+0.06%) |
Feb 06, 2024 | 92.31 | 94.19 | 92.31 | 93.36 | 45,326 | +0.67(+0.72%) |
Feb 05, 2024 | 92.60 | 93.57 | 91.63 | 92.69 | 48,354 | -1.28(-1.37%) |
Feb 02, 2024 | 93.00 | 94.65 | 92.59 | 93.98 | 66,136 | -0.24(-0.25%) |
Feb 01, 2024 | 91.87 | 94.51 | 91.82 | 94.22 | 50,624 | +2.34(+2.55%) |
Jan 31, 2024 | 96.16 | 96.53 | 91.70 | 91.88 | 74,552 | -3.98(-4.16%) |
Jan 30, 2024 | 95.22 | 95.92 | 94.23 | 95.86 | 54,342 | +0.47(+0.49%) |
Jan 29, 2024 | 94.44 | 95.58 | 92.74 | 95.39 | 45,356 | +1.63(+1.74%) |
Jan 26, 2024 | 94.30 | 95.06 | 93.54 | 93.76 | 32,084 | -0.27(-0.29%) |
Jan 25, 2024 | 94.71 | 95.11 | 92.43 | 94.03 | 44,293 | +0.53(+0.56%) |
Jan 24, 2024 | 94.46 | 94.69 | 93.13 | 93.50 | 53,625 | -0.02(-0.02%) |
Jan 23, 2024 | 95.29 | 95.29 | 93.06 | 93.52 | 48,811 | -0.90(-0.95%) |
Jan 22, 2024 | 94.00 | 96.60 | 94.00 | 94.42 | 76,306 | +1.36(+1.47%) |
Jan 19, 2024 | 94.08 | 94.94 | 91.92 | 93.05 | 90,137 | -0.40(-0.43%) |
Jan 18, 2024 | 92.89 | 93.45 | 91.45 | 93.45 | 76,002 | +1.04(+1.12%) |
Jan 17, 2024 | 94.27 | 95.07 | 92.05 | 92.41 | 53,415 | -2.80(-2.94%) |
Jan 16, 2024 | 93.28 | 95.34 | 93.00 | 95.21 | 77,294 | +0.96(+1.01%) |
Jan 12, 2024 | 95.90 | 96.78 | 93.39 | 94.26 | 59,542 | -0.59(-0.62%) |
Jan 11, 2024 | 94.53 | 95.28 | 93.40 | 94.84 | 91,270 | +0.52(+0.55%) |
Jan 10, 2024 | 92.73 | 96.08 | 92.73 | 94.33 | 47,426 | +1.04(+1.11%) |
Jan 09, 2024 | 92.80 | 93.98 | 92.28 | 93.29 | 51,088 | -0.62(-0.66%) |
Jan 08, 2024 | 92.28 | 93.98 | 92.12 | 93.91 | 60,842 | +1.50(+1.63%) |
Jan 05, 2024 | 92.11 | 94.61 | 92.11 | 92.40 | 68,581 | -0.53(-0.57%) |
Jan 04, 2024 | 92.85 | 94.05 | 92.36 | 92.93 | 69,747 | +0.98(+1.06%) |
Jan 03, 2024 | 93.08 | 93.08 | 91.31 | 91.96 | 89,950 | -1.13(-1.21%) |