Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 106.32 | 107.50 | 106.26 | 106.46 | 387,110 | +0.55(+0.52%) |
Mar 27, 2024 | 105.75 | 106.64 | 105.75 | 105.91 | 255,770 | +0.26(+0.25%) |
Mar 26, 2024 | 105.26 | 106.05 | 104.97 | 105.65 | 340,430 | +1.12(+1.07%) |
Mar 25, 2024 | 104.74 | 106.01 | 104.43 | 104.53 | 247,856 | -0.37(-0.35%) |
Mar 22, 2024 | 105.20 | 105.34 | 104.60 | 104.90 | 296,529 | -0.30(-0.29%) |
Mar 21, 2024 | 105.00 | 105.53 | 104.25 | 105.20 | 384,134 | +1.05(+1.01%) |
Mar 20, 2024 | 102.48 | 104.55 | 102.11 | 104.15 | 361,741 | +0.71(+0.69%) |
Mar 19, 2024 | 103.17 | 103.71 | 102.46 | 103.44 | 519,783 | -0.39(-0.38%) |
Mar 18, 2024 | 103.95 | 105.30 | 102.99 | 103.83 | 554,058 | +1.24(+1.21%) |
Mar 15, 2024 | 103.03 | 103.84 | 101.90 | 102.59 | 3,591,303 | -1.16(-1.12%) |
Mar 14, 2024 | 105.05 | 105.33 | 102.58 | 103.75 | 673,844 | -0.97(-0.93%) |
Mar 13, 2024 | 105.75 | 105.99 | 104.05 | 104.72 | 319,581 | -0.49(-0.47%) |
Mar 12, 2024 | 104.88 | 105.56 | 103.49 | 105.21 | 351,637 | +0.38(+0.36%) |
Mar 11, 2024 | 104.66 | 105.23 | 104.25 | 104.83 | 295,574 | -0.42(-0.40%) |
Mar 08, 2024 | 105.56 | 107.00 | 104.86 | 105.25 | 386,407 | -0.31(-0.29%) |
Mar 07, 2024 | 108.03 | 108.21 | 104.80 | 105.56 | 387,273 | -1.75(-1.63%) |
Mar 06, 2024 | 107.28 | 108.08 | 105.94 | 107.31 | 359,733 | +1.53(+1.45%) |
Mar 05, 2024 | 106.31 | 106.70 | 105.21 | 105.78 | 539,072 | -0.86(-0.81%) |
Mar 04, 2024 | 107.81 | 108.60 | 106.41 | 106.64 | 287,422 | -0.66(-0.62%) |
Mar 01, 2024 | 106.81 | 108.25 | 105.43 | 107.30 | 523,560 | +0.28(+0.26%) |
Feb 29, 2024 | 107.94 | 108.41 | 106.61 | 107.02 | 583,692 | +0.37(+0.35%) |
Feb 28, 2024 | 106.90 | 108.66 | 106.37 | 106.65 | 297,246 | -0.82(-0.76%) |
Feb 27, 2024 | 109.22 | 109.67 | 106.61 | 107.47 | 329,397 | -0.94(-0.87%) |
Feb 26, 2024 | 107.75 | 109.12 | 107.23 | 108.41 | 307,148 | +0.52(+0.48%) |
Feb 23, 2024 | 109.74 | 109.95 | 107.18 | 107.89 | 332,185 | -1.39(-1.27%) |
Feb 22, 2024 | 110.00 | 110.62 | 109.08 | 109.28 | 352,983 | +0.44(+0.40%) |
Feb 21, 2024 | 109.44 | 109.84 | 107.91 | 108.84 | 787,831 | -1.92(-1.73%) |
Feb 20, 2024 | 115.89 | 115.89 | 110.26 | 110.76 | 949,058 | -6.43(-5.49%) |
Feb 16, 2024 | 115.75 | 119.86 | 113.38 | 117.19 | 1,300,288 | +1.04(+0.90%) |
Feb 15, 2024 | 112.75 | 116.88 | 106.42 | 116.15 | 1,982,198 | +11.52(+11.01%) |
Feb 14, 2024 | 103.63 | 105.09 | 102.98 | 104.63 | 723,950 | +2.05(+2.00%) |
Feb 13, 2024 | 101.65 | 102.70 | 100.55 | 102.58 | 435,889 | -1.55(-1.49%) |
Feb 12, 2024 | 104.53 | 104.94 | 103.80 | 104.13 | 266,468 | +0.17(+0.16%) |
Feb 09, 2024 | 104.20 | 104.77 | 103.31 | 103.96 | 232,072 | -0.01(-0.01%) |
Feb 08, 2024 | 102.07 | 104.00 | 101.37 | 103.97 | 295,290 | +1.49(+1.45%) |
Feb 07, 2024 | 103.41 | 103.66 | 101.97 | 102.48 | 175,337 | -0.51(-0.50%) |
Feb 06, 2024 | 102.84 | 103.34 | 101.70 | 102.99 | 333,402 | +0.08(+0.08%) |
Feb 05, 2024 | 103.87 | 104.33 | 102.00 | 102.91 | 300,553 | -1.78(-1.70%) |
Feb 02, 2024 | 103.91 | 105.47 | 103.80 | 104.69 | 222,111 | -0.06(-0.06%) |
Feb 01, 2024 | 105.77 | 106.95 | 103.36 | 104.75 | 332,925 | -0.30(-0.29%) |
Jan 31, 2024 | 106.87 | 107.65 | 105.33 | 105.05 | 470,423 | -2.48(-2.31%) |
Jan 30, 2024 | 106.78 | 107.99 | 105.73 | 107.53 | 454,019 | +0.73(+0.68%) |
Jan 29, 2024 | 105.11 | 107.09 | 104.75 | 106.80 | 221,163 | +1.47(+1.40%) |
Jan 26, 2024 | 105.53 | 105.97 | 104.74 | 105.33 | 190,714 | -0.04(-0.04%) |
Jan 25, 2024 | 106.63 | 106.63 | 105.08 | 105.37 | 293,874 | +0.22(+0.21%) |
Jan 24, 2024 | 107.40 | 107.71 | 104.64 | 105.15 | 240,319 | -0.89(-0.84%) |
Jan 23, 2024 | 107.40 | 107.87 | 105.50 | 106.04 | 359,458 | -1.01(-0.94%) |
Jan 22, 2024 | 107.36 | 108.21 | 106.04 | 107.05 | 586,886 | +0.63(+0.59%) |
Jan 19, 2024 | 105.30 | 106.57 | 103.61 | 106.42 | 381,556 | +1.64(+1.57%) |
Jan 18, 2024 | 103.95 | 105.22 | 102.65 | 104.78 | 355,914 | +1.86(+1.81%) |
Jan 17, 2024 | 103.18 | 104.40 | 102.33 | 102.92 | 360,798 | -0.94(-0.91%) |
Jan 16, 2024 | 107.74 | 108.21 | 103.42 | 103.86 | 592,060 | +0.50(+0.48%) |
Jan 12, 2024 | 104.14 | 104.22 | 103.11 | 103.36 | 199,357 | -0.40(-0.39%) |
Jan 11, 2024 | 104.50 | 104.96 | 103.21 | 103.76 | 214,320 | -0.59(-0.57%) |
Jan 10, 2024 | 105.34 | 105.34 | 103.76 | 104.35 | 241,365 | -0.52(-0.50%) |
Jan 09, 2024 | 103.35 | 105.88 | 103.35 | 104.87 | 244,097 | -0.23(-0.22%) |
Jan 08, 2024 | 104.52 | 105.20 | 103.93 | 105.10 | 436,094 | +1.17(+1.12%) |
Jan 05, 2024 | 103.52 | 104.39 | 102.91 | 103.93 | 205,412 | -0.10(-0.10%) |
Jan 04, 2024 | 104.40 | 105.29 | 103.84 | 104.03 | 224,459 | -0.30(-0.29%) |
Jan 03, 2024 | 105.34 | 106.12 | 104.29 | 104.33 | 348,816 | -1.52(-1.44%) |