Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 105.84 | 106.00 | 105.54 | 105.54 | 4,343 | -0.20(-0.19%) |
Mar 27, 2024 | 105.27 | 105.74 | 104.99 | 105.74 | 2,276 | +1.16(+1.11%) |
Mar 26, 2024 | 105.19 | 105.19 | 104.58 | 104.58 | 7,350 | -0.34(-0.32%) |
Mar 25, 2024 | 105.02 | 105.02 | 104.92 | 104.92 | 6,299 | -0.41(-0.39%) |
Mar 22, 2024 | 105.47 | 105.47 | 105.24 | 105.33 | 1,549 | -0.20(-0.19%) |
Mar 21, 2024 | 105.86 | 105.86 | 105.51 | 105.53 | 3,550 | +0.08(+0.08%) |
Mar 20, 2024 | 104.36 | 105.46 | 104.36 | 105.45 | 23,095 | +0.95(+0.91%) |
Mar 19, 2024 | 103.70 | 104.50 | 103.70 | 104.50 | 1,104 | +0.66(+0.64%) |
Mar 18, 2024 | 104.12 | 104.13 | 103.83 | 103.83 | 4,491 | +0.56(+0.54%) |
Mar 15, 2024 | 103.34 | 103.47 | 103.11 | 103.28 | 14,357 | -0.74(-0.71%) |
Mar 14, 2024 | 104.45 | 104.45 | 103.72 | 104.01 | 1,772 | -0.31(-0.30%) |
Mar 13, 2024 | 104.39 | 104.60 | 104.11 | 104.32 | 3,142 | -0.13(-0.13%) |
Mar 12, 2024 | 103.69 | 104.46 | 103.69 | 104.46 | 2,074 | +1.37(+1.33%) |
Mar 11, 2024 | 103.06 | 103.22 | 103.06 | 103.09 | 1,941 | -0.24(-0.23%) |
Mar 08, 2024 | 104.26 | 104.26 | 103.27 | 103.33 | 1,885 | -0.67(-0.64%) |
Mar 07, 2024 | 103.47 | 103.99 | 103.47 | 103.99 | 2,316 | +1.11(+1.08%) |
Mar 06, 2024 | 103.00 | 103.18 | 102.74 | 102.89 | 3,209 | +0.64(+0.62%) |
Mar 05, 2024 | 102.82 | 102.86 | 102.25 | 102.25 | 3,042 | -1.12(-1.08%) |
Mar 04, 2024 | 103.11 | 103.50 | 103.11 | 103.36 | 3,970 | +0.10(+0.10%) |
Mar 01, 2024 | 102.74 | 103.27 | 102.55 | 103.27 | 3,646 | +0.77(+0.75%) |
Feb 29, 2024 | 102.27 | 102.55 | 102.17 | 102.50 | 4,018 | +0.64(+0.63%) |
Feb 28, 2024 | 101.70 | 102.04 | 101.70 | 101.86 | 2,266 | -0.40(-0.39%) |
Feb 27, 2024 | 102.11 | 102.26 | 101.95 | 102.26 | 3,586 | +0.15(+0.15%) |
Feb 26, 2024 | 102.44 | 102.46 | 102.11 | 102.11 | 3,868 | -0.28(-0.27%) |
Feb 23, 2024 | 102.50 | 102.72 | 102.27 | 102.39 | 1,783 | +0.29(+0.28%) |
Feb 22, 2024 | 101.49 | 102.22 | 101.49 | 102.10 | 2,450 | +2.08(+2.08%) |
Feb 21, 2024 | 99.64 | 100.02 | 99.56 | 100.02 | 2,503 | +0.02(+0.02%) |
Feb 20, 2024 | 100.13 | 100.13 | 99.55 | 100.00 | 3,299 | -0.61(-0.60%) |
Feb 16, 2024 | 101.06 | 101.06 | 100.53 | 100.61 | 1,936 | -0.53(-0.53%) |
Feb 15, 2024 | 100.79 | 101.14 | 100.79 | 101.14 | 4,675 | +0.57(+0.57%) |
Feb 14, 2024 | 100.20 | 100.57 | 99.91 | 100.57 | 4,750 | +1.17(+1.18%) |
Feb 13, 2024 | 99.51 | 99.68 | 99.19 | 99.40 | 2,945 | -1.35(-1.34%) |
Feb 12, 2024 | 100.75 | 101.25 | 100.74 | 100.74 | 3,140 | -0.10(-0.10%) |
Feb 09, 2024 | 100.49 | 100.85 | 100.41 | 100.85 | 4,510 | +0.60(+0.60%) |
Feb 08, 2024 | 100.16 | 100.25 | 100.11 | 100.25 | 2,133 | +0.02(+0.02%) |
Feb 07, 2024 | 99.76 | 100.23 | 99.76 | 100.23 | 3,735 | +0.96(+0.97%) |
Feb 06, 2024 | 99.51 | 99.51 | 99.07 | 99.27 | 2,063 | -0.03(-0.03%) |
Feb 05, 2024 | 99.46 | 99.46 | 98.85 | 99.30 | 1,902 | -0.14(-0.14%) |
Feb 02, 2024 | 98.42 | 99.61 | 98.42 | 99.43 | 49,468 | +1.33(+1.36%) |
Feb 01, 2024 | 97.10 | 98.10 | 97.10 | 98.10 | 4,588 | +1.18(+1.22%) |
Jan 31, 2024 | 97.89 | 97.89 | 96.85 | 96.92 | 7,870 | -1.44(-1.46%) |
Jan 30, 2024 | 98.30 | 98.41 | 98.29 | 98.36 | 1,758 | -0.05(-0.05%) |
Jan 29, 2024 | 97.60 | 98.41 | 97.60 | 98.41 | 3,721 | +0.83(+0.85%) |
Jan 26, 2024 | 97.77 | 97.77 | 97.50 | 97.58 | 2,121 | -0.24(-0.24%) |
Jan 25, 2024 | 97.55 | 97.81 | 97.26 | 97.81 | 6,014 | +0.83(+0.85%) |
Jan 24, 2024 | 97.35 | 97.45 | 96.99 | 96.99 | 2,839 | +0.18(+0.19%) |
Jan 23, 2024 | 96.56 | 96.81 | 96.43 | 96.81 | 1,966 | +0.36(+0.37%) |
Jan 22, 2024 | 96.51 | 96.74 | 96.35 | 96.45 | 4,242 | +0.14(+0.14%) |
Jan 19, 2024 | 95.41 | 96.31 | 95.41 | 96.31 | 2,412 | +1.15(+1.20%) |
Jan 18, 2024 | 94.68 | 95.17 | 94.55 | 95.17 | 3,182 | +0.71(+0.76%) |
Jan 17, 2024 | 94.48 | 94.48 | 94.20 | 94.45 | 2,557 | -0.44(-0.46%) |
Jan 16, 2024 | 94.98 | 94.98 | 94.66 | 94.89 | 4,415 | -0.50(-0.52%) |
Jan 12, 2024 | 95.46 | 95.49 | 95.31 | 95.39 | 3,843 | +0.14(+0.15%) |
Jan 11, 2024 | 95.33 | 95.33 | 95.08 | 95.25 | 8,151 | +0.05(+0.05%) |
Jan 10, 2024 | 94.71 | 95.28 | 94.71 | 95.20 | 12,772 | +0.65(+0.68%) |
Jan 09, 2024 | 94.13 | 94.62 | 94.13 | 94.55 | 2,582 | -0.03(-0.03%) |
Jan 08, 2024 | 93.34 | 94.58 | 93.34 | 94.58 | 2,421 | +1.29(+1.39%) |
Jan 05, 2024 | 93.61 | 93.63 | 93.08 | 93.29 | 3,231 | +0.12(+0.13%) |
Jan 04, 2024 | 93.71 | 93.71 | 93.17 | 93.17 | 5,206 | -0.16(-0.18%) |
Jan 03, 2024 | 93.58 | 93.68 | 93.32 | 93.33 | 23,095 | -0.61(-0.65%) |