Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 109.18 | 109.43 | 109.41 | 109.21 | 994,537 | -0.02(-0.02%) |
Mar 27, 2024 | 108.94 | 109.23 | 108.59 | 109.23 | 1,312,492 | +0.79(+0.73%) |
Mar 26, 2024 | 108.89 | 108.97 | 108.42 | 108.44 | 1,956,598 | -0.15(-0.14%) |
Mar 25, 2024 | 108.53 | 108.82 | 108.52 | 108.59 | 886,005 | -0.22(-0.20%) |
Mar 22, 2024 | 108.98 | 109.05 | 108.73 | 108.81 | 1,726,397 | -0.26(-0.24%) |
Mar 21, 2024 | 109.34 | 109.45 | 109.02 | 109.06 | 4,264,961 | +0.24(+0.22%) |
Mar 20, 2024 | 107.78 | 108.87 | 107.67 | 108.83 | 2,978,956 | +1.09(+1.01%) |
Mar 19, 2024 | 107.17 | 107.82 | 106.94 | 107.73 | 3,890,380 | +0.38(+0.35%) |
Mar 18, 2024 | 107.64 | 107.75 | 107.29 | 107.36 | 1,929,276 | +0.44(+0.41%) |
Mar 15, 2024 | 107.07 | 107.30 | 106.65 | 106.92 | 2,259,858 | -0.55(-0.51%) |
Mar 14, 2024 | 108.04 | 108.04 | 106.90 | 107.47 | 3,971,933 | -0.43(-0.40%) |
Mar 13, 2024 | 107.97 | 108.15 | 107.66 | 107.89 | 2,100,347 | -0.14(-0.13%) |
Mar 12, 2024 | 107.41 | 108.09 | 106.87 | 108.03 | 2,214,190 | +1.08(+1.01%) |
Mar 11, 2024 | 106.80 | 107.06 | 106.45 | 106.95 | 1,511,039 | -0.22(-0.20%) |
Mar 08, 2024 | 107.91 | 108.31 | 107.00 | 107.17 | 3,088,864 | -0.52(-0.49%) |
Mar 07, 2024 | 107.24 | 107.84 | 107.09 | 107.69 | 2,206,378 | +1.11(+1.04%) |
Mar 06, 2024 | 106.74 | 107.01 | 106.34 | 106.58 | 2,519,592 | +0.82(+0.78%) |
Mar 05, 2024 | 106.31 | 106.48 | 105.36 | 105.76 | 3,946,483 | -0.86(-0.81%) |
Mar 04, 2024 | 106.63 | 106.93 | 106.55 | 106.62 | 3,578,022 | -0.16(-0.15%) |
Mar 01, 2024 | 106.03 | 106.85 | 105.85 | 106.78 | 3,633,972 | +1.02(+0.97%) |
Feb 29, 2024 | 105.84 | 105.96 | 105.22 | 105.76 | 4,919,141 | +0.41(+0.39%) |
Feb 28, 2024 | 105.33 | 105.50 | 105.20 | 105.36 | 4,647,838 | -0.45(-0.42%) |
Feb 27, 2024 | 105.64 | 105.83 | 105.46 | 105.80 | 5,615,036 | +0.21(+0.20%) |
Feb 26, 2024 | 105.87 | 105.97 | 105.51 | 105.59 | 2,019,093 | -0.29(-0.27%) |
Feb 23, 2024 | 106.06 | 106.22 | 105.70 | 105.88 | 1,883,597 | +0.05(+0.04%) |
Feb 22, 2024 | 105.20 | 105.98 | 105.15 | 105.84 | 4,567,724 | +1.79(+1.72%) |
Feb 21, 2024 | 103.78 | 104.07 | 103.42 | 104.05 | 4,091,882 | +0.03(+0.03%) |
Feb 20, 2024 | 104.28 | 104.37 | 103.61 | 104.02 | 3,356,474 | -0.30(-0.29%) |
Feb 16, 2024 | 104.59 | 104.88 | 104.09 | 104.31 | 2,727,349 | -0.26(-0.25%) |
Feb 15, 2024 | 103.97 | 104.59 | 103.94 | 104.57 | 3,251,985 | +0.83(+0.80%) |
Feb 14, 2024 | 103.29 | 103.81 | 102.97 | 103.74 | 2,714,191 | +1.13(+1.10%) |
Feb 13, 2024 | 102.83 | 103.06 | 102.04 | 102.61 | 3,415,656 | -1.66(-1.59%) |
Feb 12, 2024 | 104.08 | 104.68 | 104.08 | 104.26 | 3,097,476 | +0.13(+0.12%) |
Feb 09, 2024 | 103.71 | 104.19 | 103.63 | 104.14 | 3,694,618 | +0.56(+0.54%) |
Feb 08, 2024 | 103.56 | 103.64 | 103.34 | 103.58 | 4,371,855 | -0.02(-0.02%) |
Feb 07, 2024 | 103.25 | 103.69 | 103.19 | 103.60 | 2,368,125 | +0.53(+0.51%) |
Feb 06, 2024 | 102.77 | 103.07 | 102.63 | 103.07 | 5,076,525 | +0.59(+0.58%) |
Feb 05, 2024 | 102.61 | 102.76 | 101.96 | 102.48 | 3,285,743 | -0.40(-0.39%) |
Feb 02, 2024 | 102.26 | 103.12 | 102.11 | 102.88 | 5,989,660 | +0.42(+0.41%) |
Feb 01, 2024 | 101.54 | 102.46 | 101.39 | 102.46 | 11,943,076 | +1.26(+1.24%) |
Jan 31, 2024 | 102.24 | 102.45 | 101.18 | 101.20 | 7,100,097 | -1.33(-1.30%) |
Jan 30, 2024 | 102.44 | 102.64 | 102.30 | 102.53 | 2,374,186 | -0.17(-0.16%) |
Jan 29, 2024 | 102.04 | 102.75 | 101.91 | 102.70 | 5,204,519 | +0.67(+0.66%) |
Jan 26, 2024 | 102.04 | 102.27 | 101.84 | 102.02 | 4,648,631 | +0.09(+0.09%) |
Jan 25, 2024 | 101.90 | 101.94 | 101.45 | 101.93 | 4,263,123 | +0.41(+0.40%) |
Jan 24, 2024 | 102.09 | 102.21 | 101.47 | 101.53 | 5,845,493 | +0.34(+0.33%) |
Jan 23, 2024 | 100.97 | 101.22 | 100.74 | 101.19 | 12,521,822 | +0.21(+0.21%) |
Jan 22, 2024 | 101.02 | 101.30 | 100.83 | 100.98 | 17,627,694 | +0.16(+0.16%) |
Jan 19, 2024 | 99.97 | 100.84 | 99.72 | 100.82 | 3,920,334 | +1.00(+1.00%) |
Jan 18, 2024 | 99.32 | 99.88 | 99.06 | 99.82 | 5,376,953 | +0.86(+0.87%) |
Jan 17, 2024 | 98.76 | 99.00 | 98.43 | 98.96 | 13,943,312 | -0.76(-0.77%) |
Jan 16, 2024 | 99.95 | 100.14 | 99.39 | 99.72 | 5,282,502 | -0.88(-0.88%) |
Jan 12, 2024 | 100.87 | 101.12 | 100.42 | 100.61 | 3,364,095 | +0.21(+0.21%) |
Jan 11, 2024 | 100.62 | 100.78 | 99.57 | 100.40 | 5,964,135 | -0.05(-0.05%) |
Jan 10, 2024 | 100.08 | 100.59 | 99.99 | 100.45 | 7,944,734 | +0.47(+0.47%) |
Jan 09, 2024 | 99.64 | 100.18 | 99.57 | 99.98 | 4,077,580 | -0.46(-0.45%) |
Jan 08, 2024 | 99.28 | 100.45 | 99.25 | 100.44 | 7,579,720 | +1.19(+1.20%) |
Jan 05, 2024 | 99.14 | 99.89 | 99.02 | 99.25 | 3,553,663 | +0.09(+0.09%) |
Jan 04, 2024 | 99.15 | 99.78 | 99.09 | 99.16 | 3,304,494 | -0.11(-0.11%) |
Jan 03, 2024 | 99.43 | 99.70 | 99.10 | 99.27 | 3,697,577 | -0.79(-0.79%) |