Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 105.47 | 105.93 | 104.78 | 104.93 | 656,664 | -0.41(-0.39%) |
Mar 27, 2024 | 104.44 | 105.59 | 103.98 | 105.34 | 1,225,284 | +1.99(+1.92%) |
Mar 26, 2024 | 103.14 | 104.04 | 102.30 | 103.35 | 684,606 | +0.42(+0.41%) |
Mar 25, 2024 | 103.29 | 104.22 | 102.43 | 102.93 | 865,093 | -0.25(-0.24%) |
Mar 22, 2024 | 104.83 | 104.94 | 102.26 | 103.18 | 852,771 | -1.82(-1.73%) |
Mar 21, 2024 | 105.66 | 106.58 | 104.82 | 105.00 | 777,457 | +0.40(+0.38%) |
Mar 20, 2024 | 104.00 | 104.88 | 103.37 | 104.60 | 559,229 | +0.43(+0.41%) |
Mar 19, 2024 | 103.97 | 105.00 | 103.16 | 104.17 | 602,805 | +0.08(+0.08%) |
Mar 18, 2024 | 105.04 | 105.24 | 103.25 | 104.09 | 1,027,794 | -0.74(-0.71%) |
Mar 15, 2024 | 103.64 | 105.81 | 103.35 | 104.83 | 1,159,341 | +0.02(+0.02%) |
Mar 14, 2024 | 107.06 | 107.40 | 103.67 | 104.81 | 914,862 | -3.12(-2.89%) |
Mar 13, 2024 | 109.09 | 110.06 | 107.43 | 107.92 | 582,633 | -0.81(-0.74%) |
Mar 12, 2024 | 109.16 | 109.87 | 108.21 | 108.73 | 448,941 | -0.43(-0.39%) |
Mar 11, 2024 | 109.48 | 110.43 | 108.80 | 109.16 | 570,367 | -0.09(-0.08%) |
Mar 08, 2024 | 108.70 | 110.67 | 108.34 | 109.25 | 650,266 | +0.84(+0.77%) |
Mar 07, 2024 | 107.94 | 108.68 | 107.53 | 108.41 | 575,788 | +1.18(+1.10%) |
Mar 06, 2024 | 107.62 | 108.82 | 106.38 | 107.23 | 689,751 | +0.30(+0.28%) |
Mar 05, 2024 | 108.19 | 109.42 | 106.63 | 106.94 | 579,252 | -1.50(-1.38%) |
Mar 04, 2024 | 106.85 | 109.06 | 106.76 | 108.43 | 1,007,952 | +1.39(+1.30%) |
Mar 01, 2024 | 108.66 | 109.01 | 105.80 | 107.05 | 1,187,695 | -2.47(-2.25%) |
Feb 29, 2024 | 108.20 | 111.10 | 107.89 | 109.51 | 1,741,533 | +2.24(+2.09%) |
Feb 28, 2024 | 105.78 | 107.31 | 105.53 | 107.28 | 886,491 | +1.72(+1.63%) |
Feb 27, 2024 | 104.70 | 106.06 | 104.08 | 105.56 | 594,378 | +1.67(+1.61%) |
Feb 26, 2024 | 103.84 | 104.83 | 103.69 | 103.89 | 489,571 | -0.48(-0.46%) |
Feb 23, 2024 | 105.06 | 105.74 | 104.28 | 104.37 | 403,067 | +0.07(+0.07%) |
Feb 22, 2024 | 103.44 | 104.77 | 102.66 | 104.30 | 494,839 | +0.60(+0.58%) |
Feb 21, 2024 | 101.13 | 103.85 | 101.13 | 103.70 | 568,708 | +1.79(+1.76%) |
Feb 20, 2024 | 101.23 | 102.54 | 100.93 | 101.91 | 603,269 | -0.48(-0.47%) |
Feb 16, 2024 | 103.59 | 104.27 | 102.28 | 102.39 | 466,931 | -1.61(-1.55%) |
Feb 15, 2024 | 103.77 | 105.75 | 103.10 | 104.00 | 724,732 | +0.51(+0.49%) |
Feb 14, 2024 | 101.97 | 103.57 | 101.85 | 103.49 | 661,172 | +2.21(+2.18%) |
Feb 13, 2024 | 102.83 | 103.76 | 100.09 | 101.28 | 949,778 | -3.54(-3.38%) |
Feb 12, 2024 | 103.69 | 105.59 | 103.36 | 104.82 | 694,719 | +1.13(+1.09%) |
Feb 09, 2024 | 103.11 | 104.19 | 102.78 | 103.69 | 612,869 | +0.51(+0.49%) |
Feb 08, 2024 | 102.03 | 103.39 | 100.66 | 103.18 | 775,082 | +0.35(+0.34%) |
Feb 07, 2024 | 104.41 | 104.41 | 102.31 | 102.83 | 880,861 | -1.32(-1.27%) |
Feb 06, 2024 | 103.70 | 105.78 | 103.02 | 104.15 | 1,087,437 | +0.32(+0.31%) |
Feb 05, 2024 | 105.01 | 105.71 | 103.41 | 103.83 | 1,161,212 | -1.72(-1.63%) |
Feb 02, 2024 | 108.71 | 108.71 | 104.12 | 105.55 | 1,367,444 | -3.64(-3.33%) |
Feb 01, 2024 | 108.42 | 109.92 | 102.09 | 109.18 | 1,429,705 | +2.08(+1.94%) |
Jan 31, 2024 | 111.25 | 111.25 | 107.66 | 107.11 | 1,522,057 | -4.00(-3.60%) |
Jan 30, 2024 | 109.54 | 111.92 | 109.54 | 111.10 | 990,915 | +1.10(+1.00%) |
Jan 29, 2024 | 110.07 | 110.74 | 108.85 | 110.00 | 771,960 | +0.08(+0.07%) |
Jan 26, 2024 | 110.58 | 111.59 | 109.89 | 109.92 | 973,104 | +1.31(+1.21%) |
Jan 25, 2024 | 107.92 | 109.25 | 107.16 | 108.61 | 812,947 | +1.78(+1.66%) |
Jan 24, 2024 | 108.16 | 108.82 | 105.92 | 106.84 | 727,906 | -0.58(-0.54%) |
Jan 23, 2024 | 107.72 | 107.92 | 105.69 | 107.42 | 1,468,972 | +0.78(+0.73%) |
Jan 22, 2024 | 107.72 | 107.91 | 106.61 | 106.64 | 630,340 | +0.28(+0.26%) |
Jan 19, 2024 | 106.20 | 106.71 | 104.72 | 106.36 | 628,363 | +0.51(+0.48%) |
Jan 18, 2024 | 105.82 | 106.57 | 104.86 | 105.85 | 608,284 | +0.24(+0.23%) |
Jan 17, 2024 | 107.28 | 108.22 | 105.08 | 105.61 | 909,518 | -2.44(-2.26%) |
Jan 16, 2024 | 108.86 | 109.30 | 107.79 | 108.04 | 790,004 | -2.61(-2.36%) |
Jan 12, 2024 | 111.62 | 112.09 | 110.12 | 110.65 | 394,205 | -0.03(-0.03%) |
Jan 11, 2024 | 110.97 | 111.93 | 109.62 | 110.68 | 719,068 | -0.85(-0.76%) |
Jan 10, 2024 | 109.59 | 112.16 | 108.38 | 111.53 | 807,575 | +0.42(+0.38%) |
Jan 09, 2024 | 111.19 | 114.84 | 109.68 | 111.11 | 1,039,683 | +2.25(+2.06%) |
Jan 08, 2024 | 106.67 | 109.63 | 106.33 | 108.86 | 625,377 | +1.65(+1.54%) |
Jan 05, 2024 | 106.45 | 108.96 | 105.60 | 107.21 | 454,503 | -0.36(-0.33%) |
Jan 04, 2024 | 105.55 | 107.96 | 105.44 | 107.57 | 757,582 | +2.70(+2.57%) |
Jan 03, 2024 | 109.66 | 109.66 | 104.50 | 104.88 | 707,177 | -5.40(-4.90%) |