Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 104.53 | 106.29 | 104.42 | 104.80 | 5,537,099 | -0.20(-0.19%) |
Mar 15, 2024 | 103.00 | 107.80 | 102.78 | 105.00 | 26,856,704 | +1.88(+1.82%) |
Mar 14, 2024 | 103.36 | 104.54 | 102.24 | 103.12 | 6,926,305 | -0.95(-0.91%) |
Mar 13, 2024 | 99.72 | 104.09 | 99.20 | 104.07 | 10,814,495 | +5.35(+5.42%) |
Mar 12, 2024 | 100.20 | 100.85 | 97.15 | 98.72 | 13,991,801 | +4.67(+4.97%) |
Mar 11, 2024 | 93.98 | 94.45 | 93.46 | 94.05 | 3,516,868 | +0.15(+0.16%) |
Mar 08, 2024 | 93.49 | 94.74 | 93.18 | 93.90 | 4,118,620 | +1.28(+1.38%) |
Mar 07, 2024 | 93.05 | 93.30 | 92.11 | 92.62 | 3,136,052 | +0.10(+0.11%) |
Mar 06, 2024 | 93.49 | 93.69 | 91.93 | 92.52 | 3,001,186 | -0.17(-0.18%) |
Mar 05, 2024 | 91.67 | 93.39 | 91.62 | 92.69 | 4,390,136 | +1.25(+1.37%) |
Mar 04, 2024 | 91.10 | 91.85 | 90.48 | 91.44 | 5,581,466 | -0.42(-0.46%) |
Mar 01, 2024 | 92.04 | 92.04 | 90.89 | 91.86 | 3,398,071 | -0.26(-0.28%) |
Feb 29, 2024 | 92.00 | 92.29 | 91.36 | 92.12 | 5,157,720 | +0.66(+0.72%) |
Feb 28, 2024 | 92.00 | 92.63 | 91.42 | 91.46 | 2,960,404 | -0.84(-0.91%) |
Feb 27, 2024 | 92.00 | 92.35 | 91.48 | 92.30 | 2,288,754 | +0.48(+0.52%) |
Feb 26, 2024 | 92.18 | 92.50 | 91.44 | 91.82 | 3,272,705 | -0.76(-0.82%) |
Feb 23, 2024 | 92.39 | 92.94 | 91.91 | 92.58 | 3,155,888 | +0.35(+0.38%) |
Feb 22, 2024 | 91.56 | 92.42 | 91.14 | 92.23 | 4,250,684 | +0.52(+0.57%) |
Feb 21, 2024 | 91.63 | 91.97 | 90.98 | 91.71 | 3,396,192 | -0.11(-0.12%) |
Feb 20, 2024 | 91.10 | 92.49 | 90.52 | 91.82 | 4,326,155 | +0.57(+0.62%) |
Feb 16, 2024 | 91.86 | 92.05 | 91.20 | 91.25 | 4,469,553 | -1.13(-1.22%) |
Feb 15, 2024 | 91.50 | 92.56 | 91.11 | 92.38 | 3,810,704 | +1.47(+1.62%) |
Feb 14, 2024 | 91.48 | 91.72 | 90.66 | 90.91 | 5,107,270 | -0.24(-0.26%) |
Feb 13, 2024 | 91.78 | 92.45 | 89.90 | 91.15 | 4,670,307 | -1.94(-2.08%) |
Feb 12, 2024 | 91.60 | 93.51 | 91.53 | 93.08 | 4,157,470 | +1.70(+1.86%) |
Feb 09, 2024 | 91.68 | 91.78 | 90.88 | 91.38 | 3,730,145 | -0.30(-0.32%) |
Feb 08, 2024 | 92.61 | 92.84 | 91.20 | 91.68 | 4,028,513 | -0.63(-0.68%) |
Feb 07, 2024 | 93.05 | 93.16 | 91.97 | 92.31 | 3,842,334 | +0.08(+0.09%) |
Feb 06, 2024 | 91.22 | 92.32 | 90.89 | 92.23 | 3,785,220 | +1.01(+1.11%) |
Feb 05, 2024 | 92.71 | 92.71 | 91.07 | 91.21 | 4,547,769 | -2.11(-2.26%) |
Feb 02, 2024 | 93.72 | 93.84 | 92.75 | 93.32 | 3,774,311 | -1.02(-1.08%) |
Feb 01, 2024 | 92.85 | 94.45 | 92.41 | 94.34 | 3,349,310 | +1.53(+1.65%) |
Jan 31, 2024 | 94.37 | 94.37 | 92.62 | 92.81 | 7,020,084 | -1.38(-1.46%) |
Jan 30, 2024 | 94.60 | 94.93 | 93.23 | 94.19 | 3,252,340 | -0.62(-0.65%) |
Jan 29, 2024 | 94.43 | 95.31 | 93.88 | 94.81 | 3,860,303 | +0.38(+0.41%) |
Jan 26, 2024 | 94.65 | 95.32 | 94.22 | 94.42 | 3,781,968 | +0.01(+0.01%) |
Jan 25, 2024 | 92.25 | 94.71 | 92.08 | 94.41 | 6,219,168 | +2.70(+2.94%) |
Jan 24, 2024 | 95.06 | 95.45 | 91.21 | 91.72 | 9,508,031 | -2.81(-2.98%) |
Jan 23, 2024 | 99.21 | 99.21 | 92.57 | 94.53 | 27,703,692 | -11.73(-11.03%) |
Jan 22, 2024 | 106.73 | 107.62 | 105.64 | 106.25 | 4,982,964 | +0.26(+0.24%) |
Jan 19, 2024 | 105.00 | 106.59 | 103.38 | 106.00 | 3,323,802 | +1.30(+1.24%) |
Jan 18, 2024 | 104.59 | 105.00 | 103.62 | 104.70 | 2,534,206 | +0.35(+0.34%) |
Jan 17, 2024 | 105.10 | 105.90 | 103.81 | 104.35 | 2,683,428 | -1.53(-1.45%) |
Jan 16, 2024 | 105.91 | 106.30 | 104.94 | 105.88 | 3,086,814 | -0.47(-0.44%) |
Jan 12, 2024 | 107.63 | 108.36 | 106.13 | 106.35 | 2,967,016 | -0.79(-0.73%) |
Jan 11, 2024 | 106.53 | 107.22 | 105.46 | 107.14 | 2,729,920 | +0.61(+0.57%) |
Jan 10, 2024 | 107.24 | 107.34 | 106.08 | 106.53 | 2,032,694 | -0.79(-0.73%) |
Jan 09, 2024 | 106.43 | 107.51 | 105.60 | 107.32 | 2,498,485 | +0.24(+0.22%) |
Jan 08, 2024 | 106.49 | 107.18 | 105.83 | 107.08 | 2,154,459 | +0.27(+0.25%) |
Jan 05, 2024 | 106.22 | 107.70 | 105.79 | 106.82 | 1,693,021 | +0.41(+0.39%) |
Jan 04, 2024 | 106.31 | 107.55 | 105.94 | 106.40 | 2,821,733 | +0.37(+0.35%) |
Jan 03, 2024 | 107.44 | 107.67 | 105.06 | 106.03 | 3,013,778 | -2.17(-2.01%) |