Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 108.76 | 109.14 | 108.40 | 109.14 | 74,613 | +0.93(+0.86%) |
Mar 26, 2024 | 108.70 | 108.71 | 108.11 | 108.21 | 42,758 | -0.13(-0.12%) |
Mar 25, 2024 | 108.49 | 108.63 | 108.34 | 108.34 | 73,143 | -0.47(-0.43%) |
Mar 22, 2024 | 109.12 | 109.23 | 108.72 | 108.81 | 36,012 | -0.20(-0.18%) |
Mar 21, 2024 | 109.05 | 109.43 | 108.93 | 109.01 | 55,381 | +0.60(+0.55%) |
Mar 20, 2024 | 107.67 | 108.51 | 107.41 | 108.41 | 72,223 | +0.84(+0.78%) |
Mar 19, 2024 | 106.71 | 107.62 | 106.60 | 107.57 | 56,247 | +0.68(+0.63%) |
Mar 18, 2024 | 107.00 | 107.32 | 106.81 | 106.89 | 45,378 | +0.75(+0.70%) |
Mar 15, 2024 | 106.09 | 106.57 | 105.95 | 106.15 | 66,052 | -0.75(-0.70%) |
Mar 14, 2024 | 107.48 | 107.52 | 106.24 | 106.89 | 65,996 | -0.57(-0.53%) |
Mar 13, 2024 | 107.60 | 107.69 | 107.15 | 107.46 | 61,739 | -0.11(-0.10%) |
Mar 12, 2024 | 106.77 | 107.62 | 106.38 | 107.57 | 331,461 | +1.15(+1.08%) |
Mar 11, 2024 | 106.17 | 106.53 | 105.87 | 106.43 | 73,196 | -0.04(-0.04%) |
Mar 08, 2024 | 107.37 | 107.80 | 106.36 | 106.47 | 117,525 | -0.65(-0.60%) |
Mar 07, 2024 | 106.71 | 107.32 | 106.65 | 107.11 | 91,056 | +1.01(+0.95%) |
Mar 06, 2024 | 106.12 | 106.52 | 105.82 | 106.11 | 105,329 | +0.61(+0.58%) |
Mar 05, 2024 | 106.09 | 106.16 | 105.05 | 105.50 | 72,683 | -1.10(-1.03%) |
Mar 04, 2024 | 106.60 | 107.03 | 106.50 | 106.60 | 59,547 | +0.01(+0.01%) |
Mar 01, 2024 | 105.82 | 106.67 | 105.59 | 106.59 | 72,740 | +0.93(+0.88%) |
Feb 29, 2024 | 105.67 | 105.93 | 105.21 | 105.66 | 71,000 | +0.46(+0.44%) |
Feb 28, 2024 | 104.95 | 105.36 | 104.88 | 105.20 | 50,238 | -0.10(-0.09%) |
Feb 27, 2024 | 105.27 | 105.33 | 104.91 | 105.30 | 75,021 | +0.24(+0.23%) |
Feb 26, 2024 | 105.45 | 105.59 | 105.06 | 105.06 | 83,962 | -0.34(-0.32%) |
Feb 23, 2024 | 105.63 | 105.84 | 105.23 | 105.40 | 144,811 | +0.03(+0.03%) |
Feb 22, 2024 | 104.49 | 105.48 | 104.45 | 105.37 | 164,949 | +2.20(+2.14%) |
Feb 21, 2024 | 102.77 | 103.23 | 102.44 | 103.17 | 77,117 | -0.04(-0.04%) |
Feb 20, 2024 | 103.34 | 103.46 | 102.72 | 103.21 | 1,577,515 | -0.72(-0.69%) |
Feb 16, 2024 | 104.25 | 104.61 | 103.80 | 103.92 | 78,153 | -0.45(-0.43%) |
Feb 15, 2024 | 104.03 | 104.38 | 103.87 | 104.37 | 71,707 | +0.49(+0.47%) |
Feb 14, 2024 | 103.58 | 103.89 | 103.01 | 103.88 | 130,975 | +1.09(+1.06%) |
Feb 13, 2024 | 102.66 | 103.20 | 102.10 | 102.80 | 91,829 | -1.58(-1.51%) |
Feb 12, 2024 | 104.29 | 104.86 | 104.19 | 104.37 | 75,130 | +0.00(+0.00%) |
Feb 09, 2024 | 103.85 | 104.45 | 103.77 | 104.37 | 127,763 | +0.67(+0.64%) |
Feb 08, 2024 | 103.44 | 103.78 | 103.39 | 103.70 | 97,238 | +0.29(+0.28%) |
Feb 07, 2024 | 103.17 | 103.61 | 102.85 | 103.42 | 159,199 | +0.79(+0.77%) |
Feb 06, 2024 | 102.59 | 102.72 | 102.25 | 102.63 | 137,340 | +0.26(+0.25%) |
Feb 05, 2024 | 102.54 | 102.65 | 101.85 | 102.37 | 159,241 | -0.30(-0.29%) |
Feb 02, 2024 | 101.87 | 103.06 | 101.60 | 102.67 | 422,910 | +0.42(+0.41%) |
Feb 01, 2024 | 101.28 | 102.27 | 101.03 | 102.25 | 212,286 | +1.29(+1.27%) |
Jan 31, 2024 | 102.12 | 102.24 | 100.95 | 100.96 | 400,397 | -1.73(-1.68%) |
Jan 30, 2024 | 102.49 | 102.80 | 102.37 | 102.69 | 156,444 | -0.01(-0.01%) |
Jan 29, 2024 | 101.86 | 102.73 | 101.84 | 102.70 | 174,466 | +0.83(+0.81%) |
Jan 26, 2024 | 101.93 | 102.37 | 101.72 | 101.87 | 105,778 | -0.13(-0.13%) |
Jan 25, 2024 | 101.91 | 102.14 | 101.52 | 102.00 | 168,222 | +0.69(+0.68%) |
Jan 24, 2024 | 102.06 | 102.17 | 101.29 | 101.31 | 175,126 | -0.21(-0.21%) |
Jan 23, 2024 | 101.55 | 101.60 | 101.15 | 101.52 | 187,115 | +0.01(+0.01%) |
Jan 22, 2024 | 101.44 | 101.83 | 101.31 | 101.51 | 236,345 | +0.39(+0.38%) |
Jan 19, 2024 | 100.31 | 101.21 | 99.97 | 101.12 | 4,628,651 | +1.20(+1.20%) |
Jan 18, 2024 | 99.43 | 100.06 | 99.07 | 99.93 | 223,885 | +0.84(+0.85%) |
Jan 17, 2024 | 98.92 | 99.18 | 98.54 | 99.09 | 276,356 | -0.52(-0.52%) |
Jan 16, 2024 | 99.54 | 99.95 | 99.24 | 99.61 | 4,122,595 | -0.30(-0.30%) |
Jan 12, 2024 | 100.02 | 100.36 | 99.60 | 99.91 | 8,275,087 | +0.11(+0.11%) |
Jan 11, 2024 | 100.02 | 100.16 | 98.93 | 99.80 | 7,718,675 | -0.04(-0.04%) |
Jan 10, 2024 | 99.38 | 100.02 | 99.27 | 99.84 | 172,671 | +0.45(+0.45%) |
Jan 09, 2024 | 99.19 | 99.74 | 98.98 | 99.39 | 65,101 | -0.36(-0.36%) |
Jan 08, 2024 | 98.24 | 99.75 | 98.24 | 99.75 | 83,374 | +1.51(+1.53%) |
Jan 05, 2024 | 98.16 | 98.80 | 97.96 | 98.24 | 123,393 | +0.06(+0.06%) |
Jan 04, 2024 | 98.20 | 98.86 | 98.11 | 98.18 | 57,042 | -0.13(-0.13%) |
Jan 03, 2024 | 98.97 | 98.97 | 98.26 | 98.31 | 113,414 | -1.19(-1.19%) |