Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 110.80 | 113.21 | 110.65 | 112.87 | 65,902 | +1.90(+1.71%) |
Mar 27, 2024 | 110.31 | 111.84 | 110.14 | 110.97 | 43,749 | +1.31(+1.19%) |
Mar 26, 2024 | 111.07 | 111.68 | 108.98 | 109.66 | 52,303 | -0.41(-0.37%) |
Mar 25, 2024 | 111.51 | 111.58 | 109.97 | 110.07 | 57,886 | -0.59(-0.53%) |
Mar 22, 2024 | 110.83 | 111.34 | 109.57 | 110.66 | 64,629 | +0.47(+0.43%) |
Mar 21, 2024 | 109.20 | 110.44 | 109.00 | 110.19 | 52,777 | +1.06(+0.97%) |
Mar 20, 2024 | 108.65 | 109.34 | 107.57 | 109.13 | 50,780 | -0.01(-0.01%) |
Mar 19, 2024 | 107.10 | 109.43 | 107.10 | 109.14 | 55,910 | +2.17(+2.03%) |
Mar 18, 2024 | 107.19 | 108.74 | 106.80 | 106.97 | 56,492 | +0.28(+0.26%) |
Mar 15, 2024 | 105.59 | 107.04 | 105.50 | 106.69 | 134,323 | +0.14(+0.13%) |
Mar 14, 2024 | 106.89 | 106.89 | 105.63 | 106.55 | 50,411 | -1.13(-1.05%) |
Mar 13, 2024 | 107.00 | 108.26 | 106.54 | 107.68 | 61,114 | +1.42(+1.34%) |
Mar 12, 2024 | 105.79 | 106.26 | 104.87 | 106.26 | 39,259 | +0.29(+0.27%) |
Mar 11, 2024 | 103.91 | 106.69 | 103.91 | 105.97 | 51,542 | +1.08(+1.03%) |
Mar 08, 2024 | 106.26 | 107.07 | 104.60 | 104.89 | 45,532 | -0.36(-0.34%) |
Mar 07, 2024 | 106.30 | 106.54 | 104.78 | 105.25 | 37,368 | +0.29(+0.28%) |
Mar 06, 2024 | 104.29 | 105.77 | 103.53 | 104.96 | 87,741 | +1.00(+0.96%) |
Mar 05, 2024 | 105.53 | 107.46 | 103.17 | 103.96 | 121,566 | -1.71(-1.62%) |
Mar 04, 2024 | 105.42 | 106.22 | 103.74 | 105.67 | 84,858 | +1.05(+1.00%) |
Mar 01, 2024 | 106.58 | 107.13 | 104.23 | 104.62 | 88,813 | -1.65(-1.55%) |
Feb 29, 2024 | 102.07 | 107.25 | 97.26 | 106.27 | 112,235 | +6.40(+6.41%) |
Feb 28, 2024 | 102.88 | 103.08 | 99.19 | 99.87 | 102,957 | -2.90(-2.82%) |
Feb 27, 2024 | 101.01 | 102.83 | 100.30 | 102.77 | 79,730 | +1.90(+1.88%) |
Feb 26, 2024 | 101.58 | 102.62 | 100.78 | 100.87 | 68,716 | -1.14(-1.12%) |
Feb 23, 2024 | 101.87 | 102.93 | 101.59 | 102.01 | 57,407 | -0.15(-0.15%) |
Feb 22, 2024 | 101.19 | 102.93 | 100.47 | 102.16 | 81,374 | +0.61(+0.60%) |
Feb 21, 2024 | 102.09 | 102.09 | 100.23 | 101.55 | 99,511 | -0.58(-0.57%) |
Feb 20, 2024 | 100.41 | 102.81 | 99.39 | 102.13 | 124,745 | +0.43(+0.42%) |
Feb 16, 2024 | 97.74 | 103.11 | 96.19 | 101.70 | 146,704 | +3.58(+3.65%) |
Feb 15, 2024 | 96.37 | 98.24 | 95.10 | 98.12 | 67,355 | +2.06(+2.14%) |
Feb 14, 2024 | 94.55 | 96.30 | 93.26 | 96.06 | 65,089 | +2.95(+3.17%) |
Feb 13, 2024 | 94.41 | 96.63 | 92.53 | 93.11 | 76,547 | -3.56(-3.68%) |
Feb 12, 2024 | 95.78 | 97.62 | 95.23 | 96.67 | 57,023 | +0.85(+0.89%) |
Feb 09, 2024 | 94.07 | 96.00 | 92.41 | 95.82 | 54,105 | +2.00(+2.13%) |
Feb 08, 2024 | 93.45 | 94.58 | 93.15 | 93.82 | 46,188 | +0.01(+0.01%) |
Feb 07, 2024 | 93.25 | 93.92 | 92.79 | 93.81 | 46,513 | +0.06(+0.06%) |
Feb 06, 2024 | 92.70 | 94.58 | 92.70 | 93.75 | 45,138 | +0.67(+0.72%) |
Feb 05, 2024 | 92.99 | 93.96 | 92.01 | 93.08 | 48,154 | -1.29(-1.37%) |
Feb 02, 2024 | 93.39 | 95.04 | 92.98 | 94.37 | 65,862 | -0.24(-0.25%) |
Feb 01, 2024 | 92.25 | 94.91 | 92.20 | 94.61 | 50,414 | +2.35(+2.55%) |
Jan 31, 2024 | 96.56 | 96.93 | 92.08 | 92.26 | 74,243 | -4.00(-4.16%) |
Jan 30, 2024 | 95.62 | 96.32 | 94.62 | 96.26 | 54,117 | +0.47(+0.49%) |
Jan 29, 2024 | 94.83 | 95.98 | 93.13 | 95.79 | 45,168 | +1.64(+1.74%) |
Jan 26, 2024 | 94.69 | 95.46 | 93.93 | 94.15 | 31,951 | -0.27(-0.29%) |
Jan 25, 2024 | 95.11 | 95.51 | 92.82 | 94.42 | 44,109 | +0.53(+0.56%) |
Jan 24, 2024 | 94.85 | 95.09 | 93.52 | 93.89 | 53,403 | -0.02(-0.02%) |
Jan 23, 2024 | 95.69 | 95.69 | 93.45 | 93.91 | 48,609 | -0.90(-0.95%) |
Jan 22, 2024 | 94.39 | 97.00 | 94.39 | 94.81 | 75,989 | +1.37(+1.47%) |
Jan 19, 2024 | 94.47 | 95.34 | 92.30 | 93.44 | 89,763 | -0.40(-0.43%) |
Jan 18, 2024 | 93.28 | 93.84 | 91.83 | 93.84 | 75,687 | +1.04(+1.12%) |
Jan 17, 2024 | 94.66 | 95.47 | 92.43 | 92.80 | 53,194 | -2.81(-2.94%) |
Jan 16, 2024 | 93.67 | 95.74 | 93.39 | 95.61 | 76,973 | +0.96(+1.01%) |
Jan 12, 2024 | 96.30 | 97.18 | 93.78 | 94.65 | 59,295 | -0.59(-0.62%) |
Jan 11, 2024 | 94.92 | 95.68 | 93.78 | 95.24 | 90,891 | +0.52(+0.55%) |
Jan 10, 2024 | 93.12 | 96.48 | 93.12 | 94.72 | 47,229 | +1.04(+1.11%) |
Jan 09, 2024 | 93.19 | 94.37 | 92.66 | 93.68 | 50,876 | -0.62(-0.66%) |
Jan 08, 2024 | 92.67 | 94.37 | 92.50 | 94.30 | 60,590 | +1.51(+1.63%) |
Jan 05, 2024 | 92.49 | 95.00 | 92.49 | 92.79 | 68,297 | -0.53(-0.57%) |
Jan 04, 2024 | 93.24 | 94.44 | 92.75 | 93.32 | 69,458 | +0.98(+1.06%) |
Jan 03, 2024 | 93.47 | 93.47 | 91.69 | 92.34 | 89,577 | -1.13(-1.21%) |