Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 105.88 | 107.05 | 105.82 | 106.02 | 388,727 | +0.55(+0.52%) |
Mar 27, 2024 | 105.31 | 106.20 | 105.31 | 105.47 | 256,838 | +0.26(+0.25%) |
Mar 26, 2024 | 104.82 | 105.61 | 104.53 | 105.21 | 341,852 | +1.11(+1.07%) |
Mar 25, 2024 | 104.30 | 105.57 | 104.00 | 104.09 | 248,891 | -0.37(-0.35%) |
Mar 22, 2024 | 104.76 | 104.90 | 104.17 | 104.46 | 297,767 | -0.30(-0.28%) |
Mar 21, 2024 | 104.56 | 105.09 | 103.82 | 104.76 | 385,738 | +1.05(+1.01%) |
Mar 20, 2024 | 102.05 | 104.11 | 101.69 | 103.72 | 363,252 | +0.71(+0.69%) |
Mar 19, 2024 | 102.74 | 103.28 | 102.03 | 103.01 | 521,954 | -0.39(-0.38%) |
Mar 18, 2024 | 103.52 | 104.86 | 102.56 | 103.40 | 556,372 | +1.23(+1.21%) |
Mar 15, 2024 | 102.60 | 103.41 | 101.48 | 102.16 | 3,606,307 | -1.16(-1.12%) |
Mar 14, 2024 | 104.61 | 104.89 | 102.15 | 103.32 | 676,659 | -0.97(-0.93%) |
Mar 13, 2024 | 105.31 | 105.55 | 103.62 | 104.28 | 320,916 | -0.49(-0.47%) |
Mar 12, 2024 | 104.44 | 105.12 | 103.06 | 104.77 | 353,106 | +0.38(+0.36%) |
Mar 11, 2024 | 104.22 | 104.79 | 103.82 | 104.39 | 296,808 | -0.42(-0.40%) |
Mar 08, 2024 | 105.12 | 106.56 | 104.42 | 104.81 | 388,021 | -0.31(-0.29%) |
Mar 07, 2024 | 107.58 | 107.76 | 104.36 | 105.12 | 388,891 | -1.74(-1.63%) |
Mar 06, 2024 | 106.83 | 107.63 | 105.50 | 106.86 | 361,235 | +1.52(+1.45%) |
Mar 05, 2024 | 105.87 | 106.26 | 104.77 | 105.34 | 541,324 | -0.86(-0.81%) |
Mar 04, 2024 | 107.36 | 108.15 | 105.97 | 106.20 | 288,622 | -0.66(-0.62%) |
Mar 01, 2024 | 106.37 | 107.80 | 104.99 | 106.85 | 525,747 | +0.28(+0.26%) |
Feb 29, 2024 | 107.49 | 107.96 | 106.17 | 106.58 | 586,130 | +0.37(+0.35%) |
Feb 28, 2024 | 106.45 | 108.21 | 105.93 | 106.21 | 298,487 | -0.82(-0.76%) |
Feb 27, 2024 | 108.77 | 109.21 | 106.17 | 107.02 | 330,773 | -0.94(-0.87%) |
Feb 26, 2024 | 107.30 | 108.67 | 106.78 | 107.96 | 308,431 | +0.52(+0.48%) |
Feb 23, 2024 | 109.28 | 109.49 | 106.73 | 107.44 | 333,572 | -1.38(-1.27%) |
Feb 22, 2024 | 109.54 | 110.16 | 108.63 | 108.83 | 354,457 | +0.44(+0.40%) |
Feb 21, 2024 | 108.98 | 109.38 | 107.46 | 108.39 | 791,122 | -1.91(-1.73%) |
Feb 20, 2024 | 115.41 | 115.41 | 109.80 | 110.30 | 953,023 | -6.40(-5.49%) |
Feb 16, 2024 | 115.27 | 119.36 | 112.91 | 116.70 | 1,305,720 | +1.03(+0.89%) |
Feb 15, 2024 | 112.28 | 116.39 | 105.98 | 115.67 | 1,990,479 | +11.47(+11.01%) |
Feb 14, 2024 | 103.20 | 104.65 | 102.55 | 104.19 | 726,974 | +2.04(+2.00%) |
Feb 13, 2024 | 101.23 | 102.28 | 100.14 | 102.15 | 437,710 | -1.54(-1.49%) |
Feb 12, 2024 | 104.09 | 104.50 | 103.37 | 103.70 | 267,581 | +0.17(+0.16%) |
Feb 09, 2024 | 103.77 | 104.33 | 102.88 | 103.53 | 233,041 | -0.01(-0.01%) |
Feb 08, 2024 | 101.64 | 103.57 | 100.95 | 103.54 | 296,523 | +1.48(+1.45%) |
Feb 07, 2024 | 102.98 | 103.23 | 101.55 | 102.05 | 176,069 | -0.51(-0.50%) |
Feb 06, 2024 | 102.41 | 102.91 | 101.28 | 102.56 | 334,794 | +0.08(+0.08%) |
Feb 05, 2024 | 103.44 | 103.90 | 101.58 | 102.48 | 301,808 | -1.77(-1.70%) |
Feb 02, 2024 | 103.48 | 105.03 | 103.37 | 104.25 | 223,038 | -0.06(-0.06%) |
Feb 01, 2024 | 105.33 | 106.50 | 102.93 | 104.31 | 334,315 | -0.30(-0.29%) |
Jan 31, 2024 | 106.42 | 107.20 | 104.89 | 104.61 | 472,388 | -2.47(-2.31%) |
Jan 30, 2024 | 106.34 | 107.54 | 105.29 | 107.08 | 455,915 | +0.73(+0.68%) |
Jan 29, 2024 | 104.67 | 106.64 | 104.31 | 106.36 | 222,087 | +1.46(+1.40%) |
Jan 26, 2024 | 105.09 | 105.53 | 104.30 | 104.89 | 191,510 | -0.04(-0.04%) |
Jan 25, 2024 | 106.19 | 106.19 | 104.64 | 104.93 | 295,101 | +0.22(+0.21%) |
Jan 24, 2024 | 106.95 | 107.26 | 104.20 | 104.71 | 241,323 | -0.89(-0.84%) |
Jan 23, 2024 | 106.95 | 107.42 | 105.06 | 105.60 | 360,959 | -1.01(-0.94%) |
Jan 22, 2024 | 106.91 | 107.76 | 105.60 | 106.61 | 589,338 | +0.63(+0.59%) |
Jan 19, 2024 | 104.86 | 106.13 | 103.18 | 105.98 | 383,150 | +1.63(+1.57%) |
Jan 18, 2024 | 103.52 | 104.78 | 102.22 | 104.34 | 357,401 | +1.85(+1.81%) |
Jan 17, 2024 | 102.75 | 103.97 | 101.90 | 102.49 | 362,305 | -0.94(-0.90%) |
Jan 16, 2024 | 107.29 | 107.76 | 103.03 | 103.43 | 594,533 | +0.50(+0.48%) |
Jan 12, 2024 | 103.71 | 103.79 | 102.68 | 102.93 | 200,189 | -0.40(-0.39%) |
Jan 11, 2024 | 104.06 | 104.52 | 102.78 | 103.33 | 215,215 | -0.59(-0.57%) |
Jan 10, 2024 | 104.90 | 104.90 | 103.33 | 103.92 | 242,373 | -0.52(-0.50%) |
Jan 09, 2024 | 102.92 | 105.44 | 102.92 | 104.43 | 245,116 | -0.23(-0.22%) |
Jan 08, 2024 | 104.09 | 104.76 | 103.50 | 104.66 | 437,916 | +1.16(+1.12%) |
Jan 05, 2024 | 103.08 | 103.95 | 102.48 | 103.50 | 206,271 | -0.10(-0.10%) |
Jan 04, 2024 | 103.97 | 104.85 | 103.41 | 103.60 | 225,396 | -0.30(-0.29%) |
Jan 03, 2024 | 104.90 | 105.67 | 103.86 | 103.90 | 350,273 | -1.52(-1.44%) |