Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 103.51 | 104.47 | 103.29 | 104.21 | 981,289 | +1.37(+1.33%) |
Mar 26, 2024 | 103.49 | 103.75 | 102.80 | 102.84 | 1,251,940 | -0.15(-0.15%) |
Mar 25, 2024 | 104.70 | 104.80 | 102.90 | 102.99 | 1,011,254 | -1.61(-1.54%) |
Mar 22, 2024 | 104.13 | 104.82 | 103.61 | 104.60 | 762,788 | +0.72(+0.69%) |
Mar 21, 2024 | 102.79 | 104.19 | 102.28 | 103.88 | 1,047,168 | +0.87(+0.84%) |
Mar 20, 2024 | 104.85 | 104.88 | 102.88 | 103.01 | 1,190,571 | -1.85(-1.76%) |
Mar 19, 2024 | 104.87 | 105.08 | 104.12 | 104.86 | 1,255,603 | +0.60(+0.58%) |
Mar 18, 2024 | 104.10 | 105.27 | 104.10 | 104.26 | 907,212 | -0.08(-0.08%) |
Mar 15, 2024 | 102.92 | 104.34 | 102.87 | 104.34 | 1,892,146 | -0.04(-0.04%) |
Mar 14, 2024 | 104.99 | 105.38 | 103.91 | 104.38 | 1,037,022 | -1.04(-0.99%) |
Mar 13, 2024 | 105.00 | 105.67 | 104.06 | 105.42 | 1,122,464 | +0.92(+0.88%) |
Mar 12, 2024 | 103.61 | 105.02 | 103.38 | 104.50 | 897,631 | +0.65(+0.63%) |
Mar 11, 2024 | 104.77 | 105.30 | 103.44 | 103.85 | 1,318,463 | -0.27(-0.26%) |
Mar 08, 2024 | 103.74 | 104.76 | 103.11 | 104.12 | 954,063 | +0.00(+0.00%) |
Mar 07, 2024 | 102.62 | 104.24 | 102.14 | 104.12 | 1,367,639 | +1.68(+1.64%) |
Mar 06, 2024 | 101.62 | 103.04 | 101.62 | 102.44 | 1,050,900 | +0.53(+0.52%) |
Mar 05, 2024 | 101.08 | 102.34 | 100.59 | 101.91 | 1,575,806 | +0.97(+0.96%) |
Mar 04, 2024 | 99.70 | 101.22 | 99.46 | 100.94 | 1,056,851 | +0.66(+0.66%) |
Mar 01, 2024 | 100.22 | 100.34 | 99.12 | 100.28 | 956,159 | +0.16(+0.16%) |
Feb 29, 2024 | 100.10 | 100.65 | 99.54 | 100.12 | 1,597,655 | +0.00(+0.00%) |
Feb 28, 2024 | 99.90 | 100.48 | 99.59 | 100.12 | 767,805 | +0.23(+0.23%) |
Feb 27, 2024 | 100.05 | 100.71 | 99.15 | 99.89 | 891,665 | -0.53(-0.53%) |
Feb 26, 2024 | 100.38 | 100.89 | 100.17 | 100.42 | 838,665 | +0.02(+0.02%) |
Feb 23, 2024 | 100.39 | 100.73 | 99.35 | 100.40 | 1,164,155 | +0.76(+0.76%) |
Feb 22, 2024 | 98.02 | 99.73 | 97.03 | 99.64 | 1,032,445 | +1.03(+1.04%) |
Feb 21, 2024 | 98.18 | 99.19 | 98.10 | 98.61 | 707,383 | +0.56(+0.57%) |
Feb 20, 2024 | 98.34 | 99.27 | 97.85 | 98.05 | 1,019,736 | +0.27(+0.28%) |
Feb 16, 2024 | 97.89 | 98.49 | 96.85 | 97.78 | 1,321,400 | +0.39(+0.40%) |
Feb 15, 2024 | 97.45 | 98.07 | 96.96 | 97.39 | 883,694 | +0.39(+0.40%) |
Feb 14, 2024 | 97.65 | 97.87 | 96.09 | 97.00 | 1,372,565 | -0.60(-0.61%) |
Feb 13, 2024 | 98.54 | 99.15 | 97.05 | 97.60 | 1,311,968 | -0.70(-0.71%) |
Feb 12, 2024 | 98.30 | 98.51 | 97.32 | 98.29 | 1,374,047 | -0.25(-0.25%) |
Feb 09, 2024 | 99.55 | 99.79 | 97.87 | 98.54 | 1,381,157 | -1.11(-1.11%) |
Feb 08, 2024 | 100.18 | 100.71 | 99.46 | 99.65 | 1,389,076 | -0.81(-0.80%) |
Feb 07, 2024 | 100.45 | 101.45 | 99.68 | 100.46 | 1,987,604 | +0.59(+0.59%) |
Feb 06, 2024 | 100.11 | 101.01 | 99.66 | 99.87 | 1,937,329 | -0.02(-0.02%) |
Feb 05, 2024 | 99.71 | 100.63 | 98.97 | 99.89 | 2,779,322 | +0.81(+0.82%) |
Feb 02, 2024 | 101.47 | 102.91 | 98.16 | 99.08 | 2,350,594 | -2.40(-2.37%) |
Feb 01, 2024 | 99.61 | 101.50 | 98.99 | 101.48 | 2,116,453 | +1.92(+1.93%) |
Jan 31, 2024 | 100.50 | 100.71 | 99.08 | 99.56 | 1,856,063 | -0.65(-0.65%) |
Jan 30, 2024 | 99.71 | 100.48 | 99.04 | 100.21 | 1,508,734 | +0.90(+0.90%) |
Jan 29, 2024 | 99.07 | 99.55 | 98.82 | 99.31 | 1,819,623 | +0.48(+0.48%) |
Jan 26, 2024 | 97.92 | 98.85 | 97.70 | 98.83 | 1,204,458 | +1.05(+1.07%) |
Jan 25, 2024 | 97.14 | 97.82 | 96.79 | 97.79 | 1,137,642 | +0.97(+1.00%) |
Jan 24, 2024 | 98.37 | 98.76 | 96.79 | 96.82 | 1,197,689 | -2.40(-2.42%) |
Jan 23, 2024 | 97.72 | 99.63 | 97.72 | 99.22 | 1,303,783 | +1.88(+1.94%) |
Jan 22, 2024 | 96.42 | 97.78 | 96.27 | 97.34 | 1,264,349 | +0.69(+0.71%) |
Jan 19, 2024 | 97.76 | 97.76 | 96.44 | 96.65 | 1,434,914 | -0.90(-0.92%) |
Jan 18, 2024 | 97.78 | 98.42 | 97.23 | 97.55 | 1,265,754 | -0.87(-0.88%) |
Jan 17, 2024 | 97.99 | 99.14 | 97.76 | 98.41 | 1,373,392 | +0.54(+0.55%) |
Jan 16, 2024 | 97.39 | 97.94 | 96.86 | 97.88 | 1,412,920 | +0.51(+0.52%) |
Jan 12, 2024 | 97.59 | 97.74 | 96.68 | 97.37 | 987,701 | +0.11(+0.11%) |
Jan 11, 2024 | 96.27 | 97.44 | 95.80 | 97.26 | 1,327,933 | +1.06(+1.10%) |
Jan 10, 2024 | 95.64 | 96.41 | 95.54 | 96.20 | 1,168,859 | +0.50(+0.52%) |
Jan 09, 2024 | 94.06 | 95.73 | 93.64 | 95.70 | 1,376,887 | +1.61(+1.71%) |
Jan 08, 2024 | 93.91 | 94.13 | 93.18 | 94.10 | 1,248,195 | +0.50(+0.53%) |
Jan 05, 2024 | 94.28 | 94.28 | 93.05 | 93.60 | 1,059,509 | -0.65(-0.69%) |
Jan 04, 2024 | 93.77 | 94.58 | 93.43 | 94.25 | 1,165,949 | +0.57(+0.61%) |
Jan 03, 2024 | 94.77 | 94.77 | 93.32 | 93.68 | 1,233,778 | -0.62(-0.66%) |