Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 112.27 | 112.37 | 111.60 | 111.60 | 17,720 | -0.44(-0.39%) |
Mar 15, 2024 | 111.53 | 112.53 | 111.31 | 112.04 | 11,554 | +0.10(+0.09%) |
Mar 14, 2024 | 112.92 | 112.92 | 111.11 | 111.94 | 45,208 | -1.19(-1.05%) |
Mar 13, 2024 | 113.01 | 114.00 | 112.62 | 113.13 | 10,685 | +0.21(+0.18%) |
Mar 12, 2024 | 113.02 | 113.08 | 112.28 | 112.92 | 22,383 | +0.50(+0.45%) |
Mar 11, 2024 | 112.97 | 112.97 | 112.10 | 112.42 | 8,704 | -0.00(-0.00%) |
Mar 08, 2024 | 111.77 | 113.38 | 111.77 | 112.42 | 230,443 | +0.47(+0.42%) |
Mar 07, 2024 | 112.83 | 112.83 | 111.75 | 111.95 | 17,482 | +0.16(+0.14%) |
Mar 06, 2024 | 111.51 | 111.83 | 110.87 | 111.79 | 14,735 | +0.37(+0.33%) |
Mar 05, 2024 | 112.08 | 112.53 | 111.18 | 111.42 | 7,563 | -0.88(-0.78%) |
Mar 04, 2024 | 111.12 | 112.94 | 111.12 | 112.30 | 15,625 | +1.81(+1.64%) |
Mar 01, 2024 | 110.35 | 110.79 | 110.26 | 110.49 | 17,571 | -0.20(-0.18%) |
Feb 29, 2024 | 111.47 | 111.49 | 109.88 | 110.69 | 6,600 | -0.03(-0.03%) |
Feb 28, 2024 | 110.30 | 111.14 | 110.30 | 110.72 | 13,379 | +0.72(+0.65%) |
Feb 27, 2024 | 110.24 | 110.27 | 109.48 | 110.00 | 10,809 | +0.06(+0.05%) |
Feb 26, 2024 | 109.73 | 110.19 | 109.68 | 109.94 | 15,205 | +0.55(+0.50%) |
Feb 23, 2024 | 108.70 | 109.88 | 108.70 | 109.39 | 21,414 | +0.49(+0.45%) |
Feb 22, 2024 | 107.77 | 109.29 | 107.77 | 108.90 | 19,324 | +1.50(+1.40%) |
Feb 21, 2024 | 106.69 | 107.40 | 106.68 | 107.40 | 18,546 | +0.08(+0.07%) |
Feb 20, 2024 | 107.36 | 107.74 | 106.87 | 107.32 | 17,855 | -0.50(-0.46%) |
Feb 16, 2024 | 107.44 | 108.98 | 107.44 | 107.82 | 14,034 | +0.22(+0.20%) |
Feb 15, 2024 | 106.88 | 107.89 | 106.88 | 107.60 | 11,962 | +1.46(+1.37%) |
Feb 14, 2024 | 106.33 | 106.33 | 105.64 | 106.14 | 8,017 | +1.11(+1.05%) |
Feb 13, 2024 | 106.29 | 106.47 | 104.46 | 105.04 | 21,975 | -2.69(-2.50%) |
Feb 12, 2024 | 107.07 | 108.26 | 107.06 | 107.73 | 10,045 | +0.76(+0.71%) |
Feb 09, 2024 | 106.41 | 107.16 | 106.25 | 106.97 | 13,365 | +1.18(+1.12%) |
Feb 08, 2024 | 105.65 | 106.26 | 105.28 | 105.78 | 45,667 | -0.53(-0.50%) |
Feb 07, 2024 | 105.95 | 106.55 | 105.38 | 106.31 | 10,352 | +0.80(+0.76%) |
Feb 06, 2024 | 105.85 | 105.85 | 104.92 | 105.51 | 16,973 | -0.19(-0.18%) |
Feb 05, 2024 | 106.66 | 106.66 | 105.05 | 105.70 | 19,001 | -1.20(-1.12%) |
Feb 02, 2024 | 105.82 | 107.25 | 105.82 | 106.90 | 24,994 | +0.49(+0.46%) |
Feb 01, 2024 | 106.08 | 106.62 | 104.89 | 106.41 | 98,242 | +0.50(+0.47%) |
Jan 31, 2024 | 107.62 | 108.04 | 105.72 | 105.91 | 24,054 | -1.73(-1.61%) |
Jan 30, 2024 | 106.52 | 107.65 | 106.52 | 107.64 | 12,889 | +1.16(+1.09%) |
Jan 29, 2024 | 105.64 | 106.48 | 105.39 | 106.48 | 36,402 | +0.49(+0.46%) |
Jan 26, 2024 | 106.39 | 106.39 | 105.69 | 105.99 | 96,953 | +0.06(+0.06%) |
Jan 25, 2024 | 106.27 | 106.27 | 105.39 | 105.93 | 73,197 | +0.06(+0.06%) |
Jan 24, 2024 | 106.62 | 106.74 | 105.70 | 105.87 | 69,572 | +0.14(+0.13%) |
Jan 23, 2024 | 105.41 | 105.89 | 105.33 | 105.73 | 15,046 | +0.10(+0.09%) |
Jan 22, 2024 | 105.46 | 106.16 | 105.01 | 105.63 | 96,646 | +0.81(+0.77%) |
Jan 19, 2024 | 104.00 | 104.86 | 103.49 | 104.82 | 15,425 | +0.96(+0.93%) |
Jan 18, 2024 | 104.33 | 104.33 | 103.10 | 103.86 | 94,139 | +0.18(+0.17%) |
Jan 17, 2024 | 103.00 | 104.00 | 102.97 | 103.68 | 17,189 | -0.65(-0.62%) |
Jan 16, 2024 | 103.80 | 104.58 | 103.53 | 104.33 | 95,948 | -0.44(-0.42%) |
Jan 12, 2024 | 105.46 | 105.50 | 104.33 | 104.77 | 14,308 | -0.53(-0.50%) |
Jan 11, 2024 | 105.63 | 105.75 | 104.40 | 105.30 | 16,574 | -0.21(-0.20%) |
Jan 10, 2024 | 105.52 | 105.81 | 104.94 | 105.51 | 15,706 | -0.11(-0.11%) |
Jan 09, 2024 | 106.27 | 106.27 | 105.56 | 105.62 | 78,715 | -1.42(-1.33%) |
Jan 08, 2024 | 106.17 | 107.18 | 105.58 | 107.04 | 12,848 | +1.18(+1.11%) |
Jan 05, 2024 | 106.31 | 106.64 | 105.67 | 105.86 | 16,089 | -0.16(-0.15%) |
Jan 04, 2024 | 105.69 | 106.77 | 105.69 | 106.03 | 16,639 | +0.44(+0.42%) |
Jan 03, 2024 | 106.20 | 106.20 | 105.18 | 105.58 | 20,733 | -2.03(-1.88%) |