Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 107.47 | 107.70 | 107.46 | 107.69 | 3,166,518 | +0.16(+0.15%) |
Mar 26, 2024 | 107.55 | 107.61 | 107.42 | 107.53 | 2,692,642 | -0.02(-0.02%) |
Mar 25, 2024 | 107.88 | 107.93 | 107.55 | 107.55 | 2,457,104 | -0.39(-0.36%) |
Mar 22, 2024 | 108.04 | 108.04 | 107.92 | 107.94 | 2,143,267 | +0.15(+0.14%) |
Mar 21, 2024 | 107.86 | 107.90 | 107.74 | 107.79 | 3,315,565 | -0.02(-0.02%) |
Mar 20, 2024 | 107.76 | 107.92 | 107.61 | 107.81 | 2,385,312 | +0.02(+0.02%) |
Mar 19, 2024 | 107.80 | 107.81 | 107.61 | 107.79 | 1,505,917 | +0.13(+0.12%) |
Mar 18, 2024 | 107.74 | 107.75 | 107.64 | 107.66 | 2,835,562 | +0.01(+0.01%) |
Mar 15, 2024 | 107.72 | 107.75 | 107.59 | 107.65 | 3,195,677 | -0.06(-0.06%) |
Mar 14, 2024 | 107.94 | 107.94 | 107.65 | 107.71 | 3,008,690 | -0.31(-0.29%) |
Mar 13, 2024 | 108.03 | 108.21 | 107.98 | 108.02 | 1,946,094 | -0.06(-0.06%) |
Mar 12, 2024 | 108.05 | 108.09 | 107.92 | 108.08 | 2,060,965 | -0.06(-0.06%) |
Mar 11, 2024 | 108.19 | 108.24 | 108.03 | 108.14 | 1,656,898 | -0.03(-0.03%) |
Mar 08, 2024 | 108.13 | 108.20 | 108.06 | 108.17 | 1,352,864 | -0.01(-0.01%) |
Mar 07, 2024 | 108.12 | 108.20 | 108.02 | 108.18 | 1,918,273 | +0.20(+0.19%) |
Mar 06, 2024 | 108.02 | 108.15 | 107.94 | 107.98 | 3,069,046 | -0.03(-0.03%) |
Mar 05, 2024 | 107.77 | 108.09 | 107.69 | 108.01 | 3,301,102 | +0.38(+0.35%) |
Mar 04, 2024 | 107.60 | 107.73 | 107.53 | 107.63 | 2,521,509 | -0.24(-0.22%) |
Mar 01, 2024 | 107.68 | 108.00 | 107.48 | 107.87 | 2,287,181 | +0.17(+0.16%) |
Feb 29, 2024 | 107.72 | 107.82 | 107.64 | 107.70 | 3,070,694 | +0.12(+0.11%) |
Feb 28, 2024 | 107.54 | 107.64 | 107.48 | 107.58 | 2,988,664 | +0.12(+0.11%) |
Feb 27, 2024 | 107.45 | 107.59 | 107.42 | 107.46 | 2,202,109 | -0.03(-0.03%) |
Feb 26, 2024 | 107.80 | 107.81 | 107.42 | 107.49 | 2,847,727 | -0.21(-0.19%) |
Feb 23, 2024 | 107.42 | 107.86 | 107.42 | 107.70 | 3,154,204 | +0.33(+0.31%) |
Feb 22, 2024 | 107.61 | 107.63 | 107.33 | 107.37 | 3,127,993 | -0.22(-0.20%) |
Feb 21, 2024 | 107.63 | 107.77 | 107.53 | 107.59 | 2,677,564 | +0.00(+0.00%) |
Feb 20, 2024 | 107.67 | 107.75 | 107.59 | 107.59 | 2,575,438 | -0.03(-0.03%) |
Feb 16, 2024 | 107.49 | 107.64 | 107.27 | 107.62 | 3,868,987 | -0.10(-0.09%) |
Feb 15, 2024 | 107.62 | 107.76 | 107.51 | 107.72 | 3,909,221 | +0.35(+0.33%) |
Feb 14, 2024 | 107.10 | 107.49 | 107.09 | 107.37 | 2,799,522 | +0.21(+0.20%) |
Feb 13, 2024 | 107.16 | 107.17 | 107.00 | 107.16 | 4,092,928 | -0.43(-0.40%) |
Feb 12, 2024 | 107.63 | 107.70 | 107.57 | 107.59 | 2,082,305 | +0.15(+0.14%) |
Feb 09, 2024 | 107.32 | 107.47 | 107.27 | 107.44 | 3,570,160 | +0.09(+0.08%) |
Feb 08, 2024 | 107.43 | 107.47 | 107.26 | 107.35 | 3,645,010 | -0.09(-0.08%) |
Feb 07, 2024 | 107.55 | 107.65 | 107.42 | 107.44 | 2,605,617 | -0.12(-0.11%) |
Feb 06, 2024 | 107.15 | 107.58 | 107.11 | 107.56 | 3,197,801 | +0.42(+0.39%) |
Feb 05, 2024 | 107.48 | 107.53 | 107.10 | 107.14 | 7,870,977 | -0.54(-0.50%) |
Feb 02, 2024 | 107.93 | 107.96 | 107.64 | 107.68 | 4,741,535 | -0.81(-0.74%) |
Feb 01, 2024 | 108.34 | 108.53 | 108.21 | 108.49 | 4,771,000 | +0.56(+0.52%) |
Jan 31, 2024 | 107.87 | 108.12 | 107.85 | 107.93 | 4,905,382 | +0.30(+0.28%) |
Jan 30, 2024 | 107.61 | 107.69 | 107.42 | 107.63 | 3,627,818 | +0.08(+0.07%) |
Jan 29, 2024 | 107.31 | 107.62 | 107.29 | 107.56 | 5,972,130 | +0.42(+0.39%) |
Jan 26, 2024 | 107.22 | 107.27 | 107.08 | 107.14 | 2,196,234 | -0.18(-0.17%) |
Jan 25, 2024 | 107.26 | 107.35 | 107.26 | 107.32 | 5,221,976 | +0.33(+0.31%) |
Jan 24, 2024 | 107.13 | 107.22 | 106.89 | 106.99 | 3,481,053 | +0.07(+0.07%) |
Jan 23, 2024 | 106.84 | 106.98 | 106.80 | 106.92 | 3,961,825 | -0.07(-0.07%) |
Jan 22, 2024 | 107.06 | 107.23 | 106.99 | 106.99 | 4,398,863 | +0.02(+0.02%) |
Jan 19, 2024 | 107.06 | 107.06 | 106.82 | 106.97 | 3,347,628 | -0.10(-0.09%) |
Jan 18, 2024 | 107.42 | 107.51 | 106.98 | 107.07 | 5,221,476 | -0.39(-0.36%) |
Jan 17, 2024 | 107.72 | 107.77 | 107.42 | 107.45 | 4,840,571 | -0.34(-0.31%) |
Jan 16, 2024 | 107.83 | 107.89 | 107.61 | 107.79 | 4,814,365 | -0.28(-0.26%) |
Jan 12, 2024 | 108.09 | 108.21 | 107.99 | 108.07 | 4,026,327 | +0.02(+0.02%) |
Jan 11, 2024 | 107.84 | 108.15 | 107.75 | 108.05 | 5,833,917 | +0.28(+0.26%) |
Jan 10, 2024 | 107.95 | 108.02 | 107.73 | 107.77 | 3,898,812 | -0.13(-0.12%) |
Jan 09, 2024 | 107.90 | 108.12 | 107.83 | 107.90 | 3,101,089 | -0.02(-0.02%) |
Jan 08, 2024 | 107.62 | 108.05 | 107.62 | 107.92 | 5,422,534 | +0.38(+0.35%) |
Jan 05, 2024 | 107.53 | 107.80 | 107.51 | 107.55 | 7,758,336 | -0.14(-0.13%) |
Jan 04, 2024 | 107.58 | 107.71 | 107.58 | 107.68 | 6,223,632 | -0.10(-0.09%) |
Jan 03, 2024 | 107.65 | 107.97 | 107.53 | 107.78 | 5,224,617 | +0.05(+0.05%) |