Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 107.71 | 108.54 | 107.71 | 108.31 | 268,744 | +0.52(+0.48%) |
Mar 27, 2024 | 106.41 | 107.79 | 106.41 | 107.79 | 263,973 | +1.85(+1.75%) |
Mar 26, 2024 | 106.04 | 106.38 | 105.92 | 105.94 | 365,571 | -0.04(-0.04%) |
Mar 25, 2024 | 105.80 | 106.27 | 105.80 | 105.98 | 384,860 | -0.13(-0.12%) |
Mar 22, 2024 | 106.69 | 106.87 | 106.11 | 106.11 | 267,422 | -0.50(-0.47%) |
Mar 21, 2024 | 106.36 | 107.00 | 106.32 | 106.61 | 265,052 | +0.07(+0.07%) |
Mar 20, 2024 | 105.14 | 106.62 | 105.03 | 106.54 | 321,822 | +1.29(+1.23%) |
Mar 19, 2024 | 104.51 | 105.35 | 104.49 | 105.25 | 299,747 | +0.45(+0.43%) |
Mar 18, 2024 | 104.72 | 104.99 | 104.21 | 104.80 | 150,807 | +0.34(+0.33%) |
Mar 15, 2024 | 104.15 | 104.94 | 103.72 | 104.46 | 440,452 | -0.08(-0.08%) |
Mar 14, 2024 | 105.76 | 105.76 | 103.95 | 104.54 | 473,435 | -1.18(-1.12%) |
Mar 13, 2024 | 105.61 | 106.42 | 105.48 | 105.72 | 379,088 | -0.09(-0.09%) |
Mar 12, 2024 | 105.70 | 106.01 | 105.22 | 105.81 | 550,341 | +0.24(+0.23%) |
Mar 11, 2024 | 104.74 | 105.65 | 104.74 | 105.57 | 327,827 | +0.49(+0.47%) |
Mar 08, 2024 | 105.74 | 106.08 | 105.08 | 105.08 | 299,457 | -0.39(-0.37%) |
Mar 07, 2024 | 105.19 | 105.85 | 105.19 | 105.47 | 458,923 | +0.70(+0.67%) |
Mar 06, 2024 | 104.39 | 105.25 | 104.37 | 104.77 | 285,124 | +0.93(+0.90%) |
Mar 05, 2024 | 103.91 | 104.63 | 103.44 | 103.84 | 343,850 | -0.55(-0.53%) |
Mar 04, 2024 | 103.97 | 104.92 | 103.93 | 104.39 | 325,536 | +0.50(+0.48%) |
Mar 01, 2024 | 103.17 | 103.98 | 102.88 | 103.89 | 290,955 | +1.06(+1.03%) |
Feb 29, 2024 | 102.76 | 103.09 | 102.29 | 102.83 | 332,622 | +0.68(+0.67%) |
Feb 28, 2024 | 101.95 | 102.62 | 101.86 | 102.15 | 1,147,676 | -0.22(-0.21%) |
Feb 27, 2024 | 102.20 | 102.51 | 102.04 | 102.37 | 231,145 | +0.39(+0.38%) |
Feb 26, 2024 | 102.37 | 102.78 | 101.98 | 101.98 | 187,275 | -0.39(-0.38%) |
Feb 23, 2024 | 102.17 | 102.72 | 102.08 | 102.37 | 660,890 | +0.24(+0.23%) |
Feb 22, 2024 | 101.96 | 102.37 | 101.69 | 102.13 | 240,816 | +0.51(+0.50%) |
Feb 21, 2024 | 101.35 | 101.64 | 100.99 | 101.62 | 490,445 | +0.21(+0.21%) |
Feb 20, 2024 | 101.07 | 101.57 | 101.07 | 101.41 | 374,299 | -0.18(-0.18%) |
Feb 16, 2024 | 101.85 | 102.17 | 101.51 | 101.59 | 270,128 | -0.50(-0.49%) |
Feb 15, 2024 | 101.02 | 102.34 | 101.02 | 102.09 | 610,057 | +1.09(+1.08%) |
Feb 14, 2024 | 100.65 | 101.05 | 100.33 | 101.00 | 687,488 | +0.92(+0.92%) |
Feb 13, 2024 | 100.40 | 100.79 | 99.33 | 100.08 | 219,217 | -1.92(-1.89%) |
Feb 12, 2024 | 100.82 | 102.41 | 100.82 | 102.00 | 451,397 | +1.11(+1.10%) |
Feb 09, 2024 | 100.45 | 100.96 | 100.23 | 100.89 | 211,498 | +0.37(+0.37%) |
Feb 08, 2024 | 100.34 | 100.57 | 100.02 | 100.52 | 415,233 | +0.04(+0.04%) |
Feb 07, 2024 | 100.64 | 100.73 | 99.98 | 100.48 | 555,917 | +0.18(+0.18%) |
Feb 06, 2024 | 99.88 | 100.50 | 99.86 | 100.30 | 269,800 | +0.45(+0.45%) |
Feb 05, 2024 | 100.27 | 100.29 | 99.52 | 99.85 | 390,615 | -0.88(-0.87%) |
Feb 02, 2024 | 100.57 | 101.21 | 99.95 | 100.73 | 423,998 | -0.44(-0.43%) |
Feb 01, 2024 | 100.64 | 101.18 | 99.78 | 101.17 | 416,226 | +0.87(+0.87%) |
Jan 31, 2024 | 101.08 | 101.68 | 100.29 | 100.30 | 485,427 | -1.07(-1.06%) |
Jan 30, 2024 | 101.07 | 101.52 | 100.95 | 101.37 | 439,483 | +0.54(+0.54%) |
Jan 29, 2024 | 100.36 | 100.89 | 100.08 | 100.83 | 237,607 | +0.35(+0.35%) |
Jan 26, 2024 | 100.51 | 101.05 | 100.25 | 100.48 | 353,510 | -1.01(-1.00%) |
Jan 25, 2024 | 101.03 | 101.52 | 100.97 | 101.49 | 449,546 | +1.35(+1.35%) |
Jan 24, 2024 | 100.84 | 101.02 | 100.04 | 100.14 | 308,002 | -0.31(-0.31%) |
Jan 23, 2024 | 100.19 | 100.58 | 99.94 | 100.45 | 169,701 | +0.38(+0.38%) |
Jan 22, 2024 | 99.98 | 100.53 | 99.84 | 100.07 | 170,486 | +0.38(+0.38%) |
Jan 19, 2024 | 98.47 | 99.94 | 98.24 | 99.69 | 264,870 | +1.33(+1.35%) |
Jan 18, 2024 | 98.34 | 98.41 | 97.47 | 98.36 | 930,407 | +0.19(+0.19%) |
Jan 17, 2024 | 98.14 | 98.64 | 97.74 | 98.17 | 345,291 | -0.85(-0.86%) |
Jan 16, 2024 | 99.02 | 99.32 | 98.56 | 99.02 | 348,977 | -0.53(-0.53%) |
Jan 12, 2024 | 99.74 | 100.36 | 99.34 | 99.55 | 116,828 | -0.27(-0.27%) |
Jan 11, 2024 | 100.05 | 100.20 | 99.20 | 99.82 | 737,535 | -0.51(-0.51%) |
Jan 10, 2024 | 100.47 | 100.50 | 99.89 | 100.33 | 283,793 | -0.22(-0.22%) |
Jan 09, 2024 | 100.65 | 100.85 | 100.31 | 100.55 | 306,405 | -0.79(-0.78%) |
Jan 08, 2024 | 100.19 | 101.35 | 100.11 | 101.34 | 309,734 | +1.02(+1.02%) |
Jan 05, 2024 | 99.62 | 100.91 | 99.60 | 100.32 | 477,053 | +0.56(+0.56%) |
Jan 04, 2024 | 99.96 | 100.52 | 99.76 | 99.76 | 383,602 | -0.53(-0.53%) |
Jan 03, 2024 | 100.57 | 100.93 | 99.94 | 100.29 | 184,330 | -1.01(-1.00%) |