Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 103.17 | 103.68 | 102.99 | 102.93 | 1,742,696 | -0.22(-0.21%) |
Mar 27, 2024 | 102.46 | 103.44 | 102.32 | 103.14 | 851,727 | -0.47(-0.45%) |
Mar 26, 2024 | 102.50 | 103.91 | 102.13 | 103.61 | 1,107,894 | +0.64(+0.62%) |
Mar 25, 2024 | 103.42 | 104.28 | 102.02 | 102.98 | 969,364 | -1.99(-1.89%) |
Mar 22, 2024 | 106.26 | 106.26 | 104.64 | 104.97 | 574,037 | -1.31(-1.24%) |
Mar 21, 2024 | 106.50 | 107.62 | 105.48 | 106.28 | 912,125 | -0.57(-0.53%) |
Mar 20, 2024 | 106.09 | 107.06 | 105.69 | 106.84 | 921,852 | +1.90(+1.81%) |
Mar 19, 2024 | 104.32 | 105.08 | 103.06 | 104.94 | 766,353 | -0.26(-0.25%) |
Mar 18, 2024 | 105.43 | 105.91 | 103.97 | 105.20 | 1,237,651 | -1.16(-1.09%) |
Mar 15, 2024 | 107.55 | 107.83 | 106.12 | 106.37 | 1,579,427 | -0.60(-0.56%) |
Mar 14, 2024 | 108.15 | 108.60 | 106.37 | 106.97 | 1,096,947 | -2.39(-2.18%) |
Mar 13, 2024 | 108.53 | 110.54 | 108.53 | 109.35 | 1,500,642 | +2.08(+1.94%) |
Mar 12, 2024 | 106.58 | 107.40 | 106.12 | 107.27 | 1,687,451 | +1.39(+1.31%) |
Mar 11, 2024 | 105.49 | 107.23 | 105.24 | 105.88 | 1,391,313 | +1.56(+1.49%) |
Mar 08, 2024 | 104.53 | 105.27 | 103.64 | 104.33 | 1,608,904 | +0.07(+0.07%) |
Mar 07, 2024 | 102.44 | 104.76 | 102.35 | 104.26 | 1,372,692 | +2.25(+2.20%) |
Mar 06, 2024 | 105.38 | 105.82 | 100.63 | 102.01 | 4,676,613 | -2.32(-2.23%) |
Mar 05, 2024 | 104.99 | 105.71 | 103.09 | 104.34 | 1,644,270 | -2.90(-2.70%) |
Mar 04, 2024 | 110.21 | 110.24 | 106.39 | 107.23 | 2,632,006 | -1.59(-1.46%) |
Mar 01, 2024 | 108.34 | 110.31 | 107.85 | 108.82 | 1,581,127 | +2.53(+2.38%) |
Feb 29, 2024 | 107.40 | 111.78 | 105.16 | 106.29 | 3,867,638 | -4.29(-3.88%) |
Feb 28, 2024 | 111.93 | 112.05 | 110.31 | 110.58 | 1,684,181 | -0.85(-0.76%) |
Feb 27, 2024 | 110.21 | 112.77 | 109.51 | 111.43 | 2,152,090 | +5.57(+5.27%) |
Feb 26, 2024 | 106.66 | 106.84 | 105.40 | 105.86 | 1,030,886 | -1.15(-1.08%) |
Feb 23, 2024 | 107.08 | 107.84 | 105.89 | 107.01 | 726,358 | -0.19(-0.17%) |
Feb 22, 2024 | 106.14 | 107.78 | 105.57 | 107.19 | 1,178,737 | +1.92(+1.82%) |
Feb 21, 2024 | 107.58 | 107.58 | 104.67 | 105.27 | 2,566,395 | -0.74(-0.70%) |
Feb 20, 2024 | 106.45 | 107.57 | 105.19 | 106.01 | 1,644,433 | -0.12(-0.11%) |
Feb 16, 2024 | 107.95 | 108.24 | 106.12 | 106.13 | 781,430 | -0.03(-0.03%) |
Feb 15, 2024 | 105.95 | 106.51 | 105.16 | 106.16 | 937,913 | +0.22(+0.20%) |
Feb 14, 2024 | 104.88 | 105.99 | 104.29 | 105.94 | 757,301 | +2.95(+2.86%) |
Feb 13, 2024 | 104.96 | 105.09 | 102.62 | 103.00 | 1,071,314 | -3.42(-3.21%) |
Feb 12, 2024 | 105.77 | 107.12 | 105.70 | 106.42 | 1,426,021 | +1.41(+1.34%) |
Feb 09, 2024 | 104.47 | 105.17 | 102.58 | 105.01 | 621,238 | +1.90(+1.84%) |
Feb 08, 2024 | 104.21 | 104.43 | 102.76 | 103.11 | 1,120,164 | -1.62(-1.55%) |
Feb 07, 2024 | 102.41 | 104.80 | 102.33 | 104.73 | 1,045,933 | -1.01(-0.96%) |
Feb 06, 2024 | 103.70 | 105.98 | 102.69 | 105.74 | 2,538,831 | +6.59(+6.65%) |
Feb 05, 2024 | 98.90 | 99.71 | 98.66 | 99.15 | 1,329,979 | +1.81(+1.86%) |
Feb 02, 2024 | 97.47 | 98.35 | 96.70 | 97.34 | 1,196,526 | -2.04(-2.05%) |
Feb 01, 2024 | 98.77 | 100.22 | 98.63 | 99.37 | 1,298,210 | +3.21(+3.34%) |
Jan 31, 2024 | 95.43 | 97.17 | 95.30 | 96.16 | 1,365,398 | +0.08(+0.08%) |
Jan 30, 2024 | 94.87 | 97.07 | 94.87 | 96.08 | 1,447,798 | -1.70(-1.74%) |
Jan 29, 2024 | 100.77 | 100.84 | 96.76 | 97.79 | 2,341,165 | -2.93(-2.90%) |
Jan 26, 2024 | 100.66 | 101.03 | 99.49 | 100.71 | 1,357,612 | -1.22(-1.20%) |
Jan 25, 2024 | 100.46 | 102.06 | 99.66 | 101.94 | 2,707,292 | +3.23(+3.27%) |
Jan 24, 2024 | 100.11 | 101.12 | 97.99 | 98.70 | 3,356,255 | +2.15(+2.22%) |
Jan 23, 2024 | 95.07 | 96.96 | 94.90 | 96.56 | 3,706,036 | +7.03(+7.85%) |
Jan 22, 2024 | 86.81 | 89.92 | 86.75 | 89.53 | 2,774,680 | -0.79(-0.87%) |
Jan 19, 2024 | 88.10 | 90.43 | 87.32 | 90.31 | 3,396,281 | +2.23(+2.53%) |
Jan 18, 2024 | 87.20 | 88.31 | 86.51 | 88.09 | 2,357,881 | +1.05(+1.21%) |
Jan 17, 2024 | 84.70 | 87.05 | 84.50 | 87.03 | 3,390,843 | -1.16(-1.32%) |
Jan 16, 2024 | 88.18 | 90.36 | 87.92 | 88.20 | 2,934,569 | -1.49(-1.66%) |
Jan 12, 2024 | 88.42 | 89.82 | 88.42 | 89.68 | 1,151,459 | +0.63(+0.71%) |
Jan 11, 2024 | 88.64 | 89.43 | 88.05 | 89.05 | 1,634,116 | +1.44(+1.64%) |
Jan 10, 2024 | 88.34 | 88.78 | 87.59 | 87.61 | 1,269,881 | -0.47(-0.54%) |
Jan 09, 2024 | 88.31 | 88.41 | 87.56 | 88.09 | 1,627,499 | -0.66(-0.74%) |
Jan 08, 2024 | 87.43 | 89.16 | 86.74 | 88.75 | 2,863,090 | -1.06(-1.18%) |
Jan 05, 2024 | 92.28 | 92.29 | 89.80 | 89.81 | 3,196,499 | -4.61(-4.88%) |
Jan 04, 2024 | 93.09 | 94.87 | 92.49 | 94.42 | 2,143,910 | -0.33(-0.35%) |
Jan 03, 2024 | 92.20 | 95.08 | 91.12 | 94.76 | 3,204,742 | +3.68(+4.04%) |