Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 104.03 | 104.07 | 103.96 | 103.98 | 70,557 | -0.12(-0.12%) |
Mar 27, 2024 | 103.87 | 104.10 | 103.87 | 104.10 | 152,930 | +0.26(+0.25%) |
Mar 26, 2024 | 103.88 | 103.88 | 103.75 | 103.84 | 84,611 | +0.02(+0.02%) |
Mar 25, 2024 | 103.86 | 103.94 | 103.82 | 103.82 | 67,038 | -0.13(-0.13%) |
Mar 22, 2024 | 104.00 | 104.00 | 103.94 | 103.95 | 62,009 | +0.22(+0.21%) |
Mar 21, 2024 | 103.76 | 103.87 | 103.71 | 103.73 | 99,695 | +0.04(+0.04%) |
Mar 20, 2024 | 103.61 | 103.76 | 103.49 | 103.69 | 100,258 | +0.18(+0.17%) |
Mar 19, 2024 | 103.48 | 103.57 | 103.44 | 103.51 | 151,814 | +0.18(+0.17%) |
Mar 18, 2024 | 103.44 | 103.50 | 103.24 | 103.33 | 87,899 | -0.04(-0.04%) |
Mar 15, 2024 | 103.39 | 103.45 | 103.36 | 103.37 | 114,133 | -0.10(-0.10%) |
Mar 14, 2024 | 103.66 | 103.66 | 103.45 | 103.47 | 93,500 | -0.31(-0.30%) |
Mar 13, 2024 | 103.87 | 103.94 | 103.78 | 103.78 | 175,778 | -0.10(-0.10%) |
Mar 12, 2024 | 103.99 | 104.02 | 103.86 | 103.88 | 101,417 | -0.21(-0.20%) |
Mar 11, 2024 | 104.10 | 104.20 | 104.06 | 104.09 | 114,334 | -0.09(-0.09%) |
Mar 08, 2024 | 104.23 | 104.35 | 104.16 | 104.18 | 167,603 | +0.06(+0.06%) |
Mar 07, 2024 | 104.12 | 104.12 | 103.96 | 104.12 | 136,962 | +0.22(+0.21%) |
Mar 06, 2024 | 103.92 | 104.09 | 103.88 | 103.90 | 129,010 | +0.05(+0.05%) |
Mar 05, 2024 | 103.74 | 103.88 | 103.69 | 103.85 | 271,251 | +0.26(+0.25%) |
Mar 04, 2024 | 103.60 | 103.67 | 103.54 | 103.59 | 69,073 | -0.15(-0.14%) |
Mar 01, 2024 | 103.40 | 103.76 | 103.24 | 103.74 | 180,266 | +0.11(+0.11%) |
Feb 29, 2024 | 103.68 | 103.77 | 103.60 | 103.63 | 94,418 | +0.10(+0.10%) |
Feb 28, 2024 | 103.43 | 103.57 | 103.43 | 103.53 | 240,328 | +0.09(+0.09%) |
Feb 27, 2024 | 103.42 | 103.52 | 103.36 | 103.44 | 100,756 | -0.03(-0.03%) |
Feb 26, 2024 | 103.62 | 103.62 | 103.36 | 103.47 | 87,721 | -0.13(-0.13%) |
Feb 23, 2024 | 103.48 | 103.62 | 103.45 | 103.60 | 109,955 | +0.18(+0.17%) |
Feb 22, 2024 | 103.43 | 103.55 | 103.34 | 103.42 | 114,042 | -0.05(-0.05%) |
Feb 21, 2024 | 103.73 | 103.73 | 103.43 | 103.47 | 122,700 | -0.15(-0.14%) |
Feb 20, 2024 | 103.69 | 103.71 | 103.62 | 103.62 | 110,095 | +0.18(+0.17%) |
Feb 16, 2024 | 103.43 | 103.47 | 103.37 | 103.44 | 84,850 | -0.28(-0.27%) |
Feb 15, 2024 | 103.84 | 103.84 | 103.63 | 103.72 | 288,199 | +0.17(+0.16%) |
Feb 14, 2024 | 103.34 | 103.58 | 103.34 | 103.55 | 597,595 | +0.24(+0.23%) |
Feb 13, 2024 | 103.53 | 103.53 | 103.24 | 103.31 | 71,005 | -0.64(-0.62%) |
Feb 12, 2024 | 103.91 | 103.99 | 103.84 | 103.95 | 76,640 | +0.08(+0.08%) |
Feb 09, 2024 | 103.85 | 103.88 | 103.76 | 103.87 | 187,372 | -0.04(-0.04%) |
Feb 08, 2024 | 103.98 | 104.03 | 103.90 | 103.91 | 87,327 | -0.19(-0.18%) |
Feb 07, 2024 | 104.14 | 104.31 | 104.08 | 104.10 | 181,365 | -0.07(-0.07%) |
Feb 06, 2024 | 103.93 | 104.25 | 103.93 | 104.17 | 91,319 | +0.26(+0.25%) |
Feb 05, 2024 | 104.11 | 104.11 | 103.82 | 103.91 | 81,072 | -0.47(-0.45%) |
Feb 02, 2024 | 104.41 | 104.43 | 104.22 | 104.38 | 87,875 | -0.63(-0.60%) |
Feb 01, 2024 | 104.75 | 105.13 | 104.75 | 105.01 | 125,873 | +0.04(+0.04%) |
Jan 31, 2024 | 104.93 | 105.10 | 104.79 | 104.97 | 357,765 | +0.41(+0.39%) |
Jan 30, 2024 | 104.62 | 104.70 | 104.41 | 104.56 | 335,872 | +0.03(+0.03%) |
Jan 29, 2024 | 104.47 | 104.60 | 104.46 | 104.53 | 537,549 | +0.23(+0.22%) |
Jan 26, 2024 | 104.45 | 104.45 | 104.28 | 104.30 | 213,549 | -0.11(-0.11%) |
Jan 25, 2024 | 104.35 | 104.47 | 104.32 | 104.41 | 331,816 | +0.30(+0.29%) |
Jan 24, 2024 | 104.58 | 104.58 | 104.11 | 104.11 | 295,280 | -0.12(-0.12%) |
Jan 23, 2024 | 104.31 | 104.32 | 104.18 | 104.23 | 954,321 | -0.09(-0.09%) |
Jan 22, 2024 | 104.36 | 104.48 | 104.30 | 104.32 | 1,282,451 | +0.15(+0.14%) |
Jan 19, 2024 | 104.23 | 104.24 | 104.04 | 104.17 | 109,364 | -0.05(-0.05%) |
Jan 18, 2024 | 104.29 | 104.40 | 104.19 | 104.22 | 643,115 | -0.04(-0.04%) |
Jan 17, 2024 | 104.34 | 109.51 | 104.17 | 104.26 | 164,153 | -0.28(-0.27%) |
Jan 16, 2024 | 104.74 | 104.85 | 104.44 | 104.54 | 260,032 | -0.40(-0.38%) |
Jan 12, 2024 | 105.07 | 105.16 | 104.84 | 104.94 | 109,573 | +0.24(+0.23%) |
Jan 11, 2024 | 104.43 | 104.81 | 104.40 | 104.70 | 131,698 | +0.40(+0.38%) |
Jan 10, 2024 | 104.58 | 104.58 | 104.30 | 104.30 | 85,247 | -0.11(-0.11%) |
Jan 09, 2024 | 104.20 | 106.53 | 104.20 | 104.41 | 167,888 | +0.02(+0.02%) |
Jan 08, 2024 | 104.27 | 104.53 | 104.22 | 104.39 | 438,934 | +0.29(+0.28%) |
Jan 05, 2024 | 104.08 | 104.50 | 104.08 | 104.10 | 106,323 | -0.16(-0.15%) |
Jan 04, 2024 | 104.33 | 104.38 | 104.20 | 104.25 | 123,376 | -0.27(-0.25%) |
Jan 03, 2024 | 104.33 | 104.60 | 104.22 | 104.52 | 92,442 | +0.05(+0.05%) |