Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 107.31 | 107.54 | 107.31 | 107.47 | 809 | +0.15(+0.14%) |
Mar 27, 2024 | 107.05 | 107.32 | 107.05 | 107.32 | 215 | +0.89(+0.84%) |
Mar 26, 2024 | 106.99 | 106.99 | 106.43 | 106.43 | 6,498 | -0.34(-0.31%) |
Mar 25, 2024 | 106.71 | 106.93 | 106.69 | 106.77 | 1,279 | -0.30(-0.28%) |
Mar 22, 2024 | 107.18 | 107.18 | 107.06 | 107.06 | 274 | -0.19(-0.17%) |
Mar 21, 2024 | 107.32 | 107.51 | 107.25 | 107.25 | 1,011 | +0.35(+0.33%) |
Mar 20, 2024 | 106.49 | 106.90 | 106.49 | 106.90 | 1,121 | +0.98(+0.92%) |
Mar 19, 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 253 | +0.49(+0.46%) |
Mar 18, 2024 | 105.64 | 105.81 | 105.43 | 105.43 | 1,510 | +0.38(+0.36%) |
Mar 15, 2024 | 105.21 | 105.21 | 105.05 | 105.05 | 882 | -0.56(-0.53%) |
Mar 14, 2024 | 105.78 | 105.78 | 105.61 | 105.61 | 780 | -0.53(-0.50%) |
Mar 13, 2024 | 106.09 | 106.14 | 106.09 | 106.14 | 582 | -0.06(-0.06%) |
Mar 12, 2024 | 105.38 | 106.20 | 105.38 | 106.20 | 957 | +1.10(+1.05%) |
Mar 11, 2024 | 104.96 | 105.10 | 104.57 | 105.10 | 760 | -0.13(-0.12%) |
Mar 08, 2024 | 106.11 | 106.11 | 105.23 | 105.23 | 1,413 | -0.63(-0.59%) |
Mar 07, 2024 | 105.20 | 105.85 | 105.20 | 105.85 | 1,328 | +1.29(+1.23%) |
Mar 06, 2024 | 104.52 | 104.83 | 104.42 | 104.57 | 2,121 | +0.75(+0.72%) |
Mar 05, 2024 | 104.50 | 104.50 | 103.82 | 103.82 | 6,293 | -0.97(-0.92%) |
Mar 04, 2024 | 104.94 | 105.01 | 104.78 | 104.78 | 1,717 | -0.13(-0.12%) |
Mar 01, 2024 | 104.08 | 104.92 | 104.08 | 104.92 | 778 | +0.76(+0.73%) |
Feb 29, 2024 | 103.93 | 104.15 | 103.86 | 104.15 | 476 | +0.58(+0.56%) |
Feb 28, 2024 | 103.50 | 103.57 | 103.49 | 103.57 | 326 | -0.35(-0.33%) |
Feb 27, 2024 | 103.77 | 103.92 | 103.77 | 103.92 | 338 | +0.10(+0.09%) |
Feb 26, 2024 | 104.18 | 104.18 | 103.82 | 103.82 | 838 | -0.31(-0.30%) |
Feb 23, 2024 | 104.12 | 104.23 | 103.98 | 104.13 | 5,300 | +0.23(+0.23%) |
Feb 22, 2024 | 103.13 | 104.00 | 103.13 | 103.90 | 4,010 | +1.91(+1.88%) |
Feb 21, 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 90 | +0.03(+0.03%) |
Feb 20, 2024 | 102.38 | 102.38 | 101.88 | 101.95 | 2,575 | -0.49(-0.48%) |
Feb 16, 2024 | 102.34 | 102.44 | 102.34 | 102.44 | 283 | -0.29(-0.28%) |
Feb 15, 2024 | 102.10 | 102.72 | 102.10 | 102.72 | 539 | +0.78(+0.77%) |
Feb 14, 2024 | 101.41 | 101.94 | 101.41 | 101.94 | 585 | +1.12(+1.11%) |
Feb 13, 2024 | 101.17 | 101.39 | 100.31 | 100.82 | 14,968 | -1.64(-1.60%) |
Feb 12, 2024 | 102.34 | 102.79 | 102.34 | 102.46 | 1,010 | -0.02(-0.02%) |
Feb 09, 2024 | 102.47 | 102.47 | 102.47 | 102.47 | 396 | +0.58(+0.57%) |
Feb 08, 2024 | 101.88 | 101.89 | 101.88 | 101.89 | 206 | +0.06(+0.06%) |
Feb 07, 2024 | 101.51 | 101.89 | 101.51 | 101.84 | 570 | +0.58(+0.58%) |
Feb 06, 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 320 | +0.23(+0.23%) |
Feb 05, 2024 | 101.06 | 101.11 | 101.02 | 101.02 | 6,184 | -0.36(-0.35%) |
Feb 02, 2024 | 100.49 | 101.44 | 100.49 | 101.38 | 1,487 | +0.23(+0.22%) |
Feb 01, 2024 | 99.69 | 101.15 | 99.69 | 101.15 | 21,083 | +1.49(+1.49%) |
Jan 31, 2024 | 100.83 | 100.83 | 99.66 | 99.66 | 1,113 | -1.32(-1.31%) |
Jan 30, 2024 | 101.00 | 101.00 | 100.98 | 100.98 | 1,920 | +0.03(+0.03%) |
Jan 29, 2024 | 100.19 | 100.95 | 100.19 | 100.95 | 978 | +0.65(+0.65%) |
Jan 26, 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 229 | +0.17(+0.17%) |
Jan 25, 2024 | 100.09 | 100.12 | 99.95 | 100.12 | 620 | +0.43(+0.43%) |
Jan 24, 2024 | 100.15 | 100.15 | 99.69 | 99.69 | 861 | +0.29(+0.29%) |
Jan 23, 2024 | 99.35 | 99.40 | 99.10 | 99.40 | 804 | +0.16(+0.17%) |
Jan 22, 2024 | 99.18 | 99.30 | 99.18 | 99.24 | 1,178 | +0.28(+0.28%) |
Jan 19, 2024 | 98.05 | 98.96 | 98.05 | 98.96 | 5,529 | +0.93(+0.95%) |
Jan 18, 2024 | 97.41 | 98.02 | 97.41 | 98.02 | 2,574 | +0.84(+0.87%) |
Jan 17, 2024 | 97.14 | 97.18 | 96.76 | 97.18 | 1,332 | -0.54(-0.56%) |
Jan 16, 2024 | 98.10 | 98.10 | 97.72 | 97.72 | 1,212 | -0.82(-0.84%) |
Jan 12, 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 100 | +0.12(+0.13%) |
Jan 11, 2024 | 98.76 | 98.76 | 98.18 | 98.42 | 861 | -0.10(-0.10%) |
Jan 10, 2024 | 98.06 | 98.66 | 98.06 | 98.52 | 14,372 | +0.49(+0.50%) |
Jan 09, 2024 | 97.92 | 98.03 | 97.79 | 98.03 | 1,167 | -0.32(-0.33%) |
Jan 08, 2024 | 97.17 | 98.36 | 97.17 | 98.36 | 1,025 | +1.25(+1.29%) |
Jan 05, 2024 | 96.96 | 97.23 | 96.96 | 97.11 | 948 | +0.04(+0.04%) |
Jan 04, 2024 | 97.14 | 97.20 | 97.07 | 97.07 | 1,256 | -0.07(-0.08%) |
Jan 03, 2024 | 97.34 | 97.34 | 97.14 | 97.14 | 933 | -0.73(-0.74%) |