Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 109.84 | 110.27 | 109.42 | 110.20 | 27,671 | -0.06(-0.05%) |
Mar 27, 2024 | 110.11 | 110.60 | 109.46 | 110.26 | 16,484 | -0.19(-0.17%) |
Mar 26, 2024 | 110.83 | 111.21 | 109.80 | 110.45 | 24,460 | +0.05(+0.05%) |
Mar 25, 2024 | 113.43 | 113.43 | 110.14 | 110.40 | 18,471 | -0.89(-0.80%) |
Mar 22, 2024 | 111.17 | 111.31 | 110.36 | 111.29 | 21,495 | -0.36(-0.32%) |
Mar 21, 2024 | 112.33 | 113.02 | 111.23 | 111.65 | 12,042 | -0.97(-0.86%) |
Mar 20, 2024 | 112.07 | 112.82 | 111.93 | 112.62 | 11,278 | +0.61(+0.54%) |
Mar 19, 2024 | 111.29 | 112.28 | 110.72 | 112.01 | 14,874 | +2.48(+2.26%) |
Mar 18, 2024 | 108.99 | 109.88 | 108.91 | 109.53 | 15,301 | +2.34(+2.18%) |
Mar 15, 2024 | 106.48 | 107.39 | 106.48 | 107.19 | 13,469 | +1.48(+1.40%) |
Mar 14, 2024 | 106.28 | 106.50 | 105.35 | 105.71 | 14,109 | -0.20(-0.19%) |
Mar 13, 2024 | 105.58 | 106.42 | 105.58 | 105.91 | 13,042 | -1.19(-1.11%) |
Mar 12, 2024 | 106.83 | 107.43 | 106.33 | 107.10 | 17,648 | +1.46(+1.38%) |
Mar 11, 2024 | 106.86 | 106.86 | 104.35 | 105.64 | 48,946 | -3.81(-3.48%) |
Mar 08, 2024 | 110.09 | 110.21 | 108.92 | 109.45 | 15,722 | +0.91(+0.84%) |
Mar 07, 2024 | 109.80 | 112.04 | 108.21 | 108.54 | 126,550 | -0.92(-0.84%) |
Mar 06, 2024 | 108.34 | 109.98 | 107.48 | 109.46 | 21,445 | +3.19(+3.00%) |
Mar 05, 2024 | 105.97 | 106.65 | 105.86 | 106.27 | 16,884 | +2.21(+2.12%) |
Mar 04, 2024 | 104.36 | 104.51 | 103.52 | 104.06 | 11,817 | -1.89(-1.78%) |
Mar 01, 2024 | 105.24 | 106.35 | 105.10 | 105.95 | 12,672 | +0.74(+0.70%) |
Feb 29, 2024 | 104.96 | 105.21 | 104.65 | 105.21 | 10,935 | +0.12(+0.11%) |
Feb 28, 2024 | 104.89 | 105.57 | 104.50 | 105.09 | 6,348 | +0.00(+0.00%) |
Feb 27, 2024 | 104.73 | 105.72 | 104.51 | 105.09 | 10,293 | +0.56(+0.54%) |
Feb 26, 2024 | 105.04 | 105.30 | 100.82 | 104.53 | 28,159 | +0.56(+0.54%) |
Feb 23, 2024 | 104.46 | 104.46 | 103.59 | 103.97 | 12,136 | -0.49(-0.47%) |
Feb 22, 2024 | 102.88 | 105.00 | 102.88 | 104.46 | 32,468 | +1.25(+1.21%) |
Feb 21, 2024 | 102.74 | 103.25 | 100.82 | 103.21 | 8,825 | +0.91(+0.89%) |
Feb 20, 2024 | 102.84 | 102.84 | 101.04 | 102.30 | 17,807 | +1.38(+1.37%) |
Feb 16, 2024 | 100.45 | 101.44 | 100.45 | 100.92 | 16,724 | +0.40(+0.40%) |
Feb 15, 2024 | 99.96 | 100.52 | 99.75 | 100.52 | 10,255 | +0.62(+0.62%) |
Feb 14, 2024 | 99.22 | 99.90 | 99.22 | 99.90 | 8,082 | +0.34(+0.34%) |
Feb 13, 2024 | 100.17 | 100.48 | 99.18 | 99.56 | 16,196 | -2.24(-2.20%) |
Feb 12, 2024 | 101.22 | 102.15 | 101.16 | 101.80 | 7,568 | +0.41(+0.40%) |
Feb 09, 2024 | 100.73 | 101.39 | 100.73 | 101.39 | 12,067 | +0.66(+0.66%) |
Feb 08, 2024 | 100.83 | 100.98 | 100.09 | 100.73 | 19,746 | +3.26(+3.34%) |
Feb 07, 2024 | 96.51 | 97.47 | 96.51 | 97.47 | 18,733 | +1.10(+1.14%) |
Feb 06, 2024 | 95.85 | 96.37 | 95.28 | 96.37 | 14,391 | -0.03(-0.03%) |
Feb 05, 2024 | 96.32 | 96.74 | 95.80 | 96.40 | 18,513 | +0.25(+0.26%) |
Feb 02, 2024 | 95.80 | 96.16 | 95.47 | 96.15 | 44,579 | -0.61(-0.63%) |
Feb 01, 2024 | 96.13 | 96.81 | 95.32 | 96.76 | 13,397 | +1.22(+1.28%) |
Jan 31, 2024 | 97.35 | 97.62 | 94.78 | 95.54 | 20,923 | -0.17(-0.18%) |
Jan 30, 2024 | 95.88 | 96.29 | 95.29 | 95.71 | 20,397 | -1.10(-1.14%) |
Jan 29, 2024 | 96.52 | 97.30 | 96.43 | 96.81 | 7,015 | +0.61(+0.63%) |
Jan 26, 2024 | 96.23 | 96.80 | 95.66 | 96.20 | 17,350 | -0.58(-0.60%) |
Jan 25, 2024 | 96.73 | 96.94 | 95.33 | 96.78 | 19,392 | +0.53(+0.55%) |
Jan 24, 2024 | 96.94 | 97.80 | 95.95 | 96.25 | 13,011 | +0.28(+0.29%) |
Jan 23, 2024 | 96.19 | 96.62 | 95.78 | 95.97 | 16,846 | -0.57(-0.59%) |
Jan 22, 2024 | 96.37 | 97.31 | 96.01 | 96.54 | 8,823 | +1.69(+1.78%) |
Jan 19, 2024 | 94.34 | 94.98 | 93.98 | 94.85 | 10,317 | -0.31(-0.33%) |
Jan 18, 2024 | 94.37 | 95.20 | 94.30 | 95.16 | 8,388 | +1.11(+1.18%) |
Jan 17, 2024 | 93.97 | 94.32 | 93.71 | 94.05 | 9,035 | -2.02(-2.10%) |
Jan 16, 2024 | 96.19 | 96.39 | 95.32 | 96.07 | 15,537 | +0.17(+0.18%) |
Jan 12, 2024 | 96.00 | 96.50 | 95.64 | 95.90 | 9,654 | -0.35(-0.36%) |
Jan 11, 2024 | 96.02 | 96.60 | 95.79 | 96.25 | 7,846 | +0.35(+0.36%) |
Jan 10, 2024 | 95.64 | 96.48 | 95.58 | 95.90 | 22,982 | +0.51(+0.53%) |
Jan 09, 2024 | 95.52 | 96.23 | 94.91 | 95.39 | 7,546 | -1.63(-1.68%) |
Jan 08, 2024 | 96.51 | 97.32 | 95.62 | 97.02 | 9,072 | +0.75(+0.78%) |
Jan 05, 2024 | 94.99 | 97.81 | 94.83 | 96.27 | 16,491 | +2.97(+3.18%) |
Jan 04, 2024 | 92.60 | 94.05 | 92.60 | 93.30 | 11,231 | +1.21(+1.31%) |
Jan 03, 2024 | 92.02 | 92.50 | 91.52 | 92.09 | 18,041 | -0.29(-0.31%) |