Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 111.88 | 112.94 | 111.82 | 112.43 | 44,681 | +0.74(+0.66%) |
Mar 27, 2024 | 110.29 | 111.69 | 110.29 | 111.69 | 40,150 | +2.13(+1.94%) |
Mar 26, 2024 | 110.20 | 110.20 | 109.44 | 109.56 | 26,233 | -0.04(-0.03%) |
Mar 25, 2024 | 110.28 | 110.58 | 109.59 | 109.60 | 28,505 | -0.48(-0.44%) |
Mar 22, 2024 | 111.26 | 111.32 | 110.01 | 110.08 | 50,358 | -1.32(-1.18%) |
Mar 21, 2024 | 110.51 | 111.61 | 110.51 | 111.40 | 62,606 | +1.48(+1.35%) |
Mar 20, 2024 | 108.24 | 110.28 | 108.16 | 109.92 | 70,995 | +1.48(+1.36%) |
Mar 19, 2024 | 107.05 | 108.63 | 107.05 | 108.44 | 30,304 | +1.01(+0.94%) |
Mar 18, 2024 | 108.17 | 108.17 | 107.35 | 107.43 | 28,737 | -0.24(-0.22%) |
Mar 15, 2024 | 107.13 | 107.94 | 107.13 | 107.67 | 28,154 | +0.30(+0.28%) |
Mar 14, 2024 | 108.68 | 108.68 | 106.74 | 107.37 | 27,372 | -1.49(-1.37%) |
Mar 13, 2024 | 108.48 | 109.24 | 108.48 | 108.86 | 18,005 | +0.46(+0.42%) |
Mar 12, 2024 | 108.50 | 108.86 | 107.89 | 108.40 | 27,334 | -0.13(-0.12%) |
Mar 11, 2024 | 109.23 | 109.26 | 108.10 | 108.53 | 47,030 | -0.96(-0.88%) |
Mar 08, 2024 | 110.62 | 111.19 | 109.19 | 109.49 | 30,230 | -0.48(-0.43%) |
Mar 07, 2024 | 109.71 | 110.44 | 109.71 | 109.97 | 24,264 | +1.06(+0.98%) |
Mar 06, 2024 | 109.48 | 109.48 | 108.66 | 108.90 | 19,058 | +0.50(+0.46%) |
Mar 05, 2024 | 108.94 | 109.55 | 108.16 | 108.40 | 18,117 | -1.06(-0.97%) |
Mar 04, 2024 | 110.04 | 110.62 | 109.27 | 109.46 | 30,614 | -0.48(-0.44%) |
Mar 01, 2024 | 109.78 | 110.05 | 108.92 | 109.94 | 41,943 | +0.71(+0.65%) |
Feb 29, 2024 | 109.53 | 109.89 | 108.70 | 109.23 | 35,285 | +0.66(+0.61%) |
Feb 28, 2024 | 108.77 | 109.22 | 108.15 | 108.57 | 23,916 | -0.86(-0.79%) |
Feb 27, 2024 | 109.58 | 109.60 | 109.17 | 109.43 | 29,318 | +0.54(+0.50%) |
Feb 26, 2024 | 108.45 | 109.08 | 107.99 | 108.89 | 25,460 | +0.66(+0.61%) |
Feb 23, 2024 | 108.12 | 108.91 | 107.59 | 108.23 | 195,101 | +0.28(+0.26%) |
Feb 22, 2024 | 107.76 | 108.03 | 107.19 | 107.95 | 1,041,339 | +0.58(+0.54%) |
Feb 21, 2024 | 107.00 | 107.38 | 106.60 | 107.37 | 19,364 | -0.02(-0.02%) |
Feb 20, 2024 | 107.64 | 107.89 | 107.19 | 107.39 | 39,770 | -1.24(-1.14%) |
Feb 16, 2024 | 109.02 | 109.72 | 108.54 | 108.63 | 29,218 | -1.31(-1.19%) |
Feb 15, 2024 | 108.46 | 110.08 | 108.35 | 109.94 | 36,908 | +2.39(+2.22%) |
Feb 14, 2024 | 106.70 | 107.78 | 106.09 | 107.55 | 19,981 | +2.07(+1.96%) |
Feb 13, 2024 | 106.50 | 107.03 | 105.00 | 105.48 | 85,480 | -3.66(-3.35%) |
Feb 12, 2024 | 107.98 | 109.65 | 107.98 | 109.14 | 26,346 | +1.33(+1.23%) |
Feb 09, 2024 | 106.45 | 107.84 | 106.20 | 107.81 | 26,395 | +1.64(+1.54%) |
Feb 08, 2024 | 104.76 | 106.34 | 104.50 | 106.17 | 27,397 | +1.40(+1.34%) |
Feb 07, 2024 | 104.85 | 105.12 | 104.11 | 104.77 | 24,350 | +0.30(+0.29%) |
Feb 06, 2024 | 104.00 | 104.64 | 103.75 | 104.47 | 35,171 | +0.35(+0.34%) |
Feb 05, 2024 | 105.00 | 105.00 | 103.66 | 104.12 | 64,309 | -1.70(-1.61%) |
Feb 02, 2024 | 105.00 | 106.09 | 104.73 | 105.82 | 48,528 | -0.26(-0.25%) |
Feb 01, 2024 | 105.32 | 106.08 | 104.24 | 106.08 | 41,909 | +1.27(+1.21%) |
Jan 31, 2024 | 107.05 | 107.53 | 104.78 | 104.81 | 60,391 | -2.49(-2.32%) |
Jan 30, 2024 | 107.10 | 107.52 | 106.72 | 107.30 | 31,903 | -0.18(-0.17%) |
Jan 29, 2024 | 106.40 | 107.58 | 105.89 | 107.48 | 48,082 | +1.26(+1.19%) |
Jan 26, 2024 | 106.53 | 106.79 | 105.77 | 106.22 | 46,532 | +0.11(+0.10%) |
Jan 25, 2024 | 106.84 | 107.08 | 105.28 | 106.11 | 37,819 | +0.63(+0.60%) |
Jan 24, 2024 | 107.57 | 107.57 | 105.42 | 105.48 | 49,360 | -0.90(-0.85%) |
Jan 23, 2024 | 107.69 | 107.69 | 106.05 | 106.38 | 26,912 | -0.67(-0.63%) |
Jan 22, 2024 | 105.73 | 107.16 | 105.73 | 107.05 | 25,961 | +1.81(+1.72%) |
Jan 19, 2024 | 104.69 | 105.24 | 103.40 | 105.24 | 37,963 | +1.16(+1.11%) |
Jan 18, 2024 | 103.78 | 104.08 | 102.91 | 104.08 | 23,175 | +0.95(+0.93%) |
Jan 17, 2024 | 102.62 | 103.13 | 102.09 | 103.13 | 20,113 | -0.51(-0.49%) |
Jan 16, 2024 | 103.81 | 104.02 | 103.17 | 103.64 | 72,684 | -0.68(-0.65%) |
Jan 12, 2024 | 105.23 | 105.62 | 103.98 | 104.32 | 22,287 | -0.12(-0.12%) |
Jan 11, 2024 | 104.59 | 104.59 | 103.15 | 104.44 | 28,372 | -0.26(-0.25%) |
Jan 10, 2024 | 104.36 | 104.73 | 103.83 | 104.70 | 41,528 | +0.37(+0.35%) |
Jan 09, 2024 | 104.10 | 104.68 | 103.62 | 104.33 | 37,265 | -0.82(-0.78%) |
Jan 08, 2024 | 103.46 | 105.27 | 103.29 | 105.15 | 36,671 | +1.49(+1.44%) |
Jan 05, 2024 | 103.74 | 104.66 | 103.59 | 103.66 | 40,785 | -0.46(-0.44%) |
Jan 04, 2024 | 104.23 | 105.03 | 104.12 | 104.12 | 43,995 | -0.05(-0.05%) |
Jan 03, 2024 | 105.62 | 106.04 | 104.17 | 104.17 | 56,147 | -2.48(-2.33%) |