Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 107.23 | 107.67 | 106.13 | 106.28 | 388,844 | -0.59(-0.55%) |
Mar 27, 2024 | 106.00 | 107.02 | 106.00 | 106.87 | 284,158 | +1.16(+1.10%) |
Mar 26, 2024 | 105.91 | 106.95 | 105.39 | 105.71 | 557,063 | -0.38(-0.36%) |
Mar 25, 2024 | 105.75 | 106.12 | 105.13 | 106.09 | 391,541 | +0.49(+0.46%) |
Mar 22, 2024 | 105.76 | 106.00 | 105.47 | 105.60 | 317,305 | -0.03(-0.03%) |
Mar 21, 2024 | 105.10 | 106.59 | 105.08 | 105.63 | 588,510 | +0.51(+0.49%) |
Mar 20, 2024 | 106.24 | 106.76 | 105.05 | 105.12 | 428,532 | -0.85(-0.80%) |
Mar 19, 2024 | 104.77 | 106.09 | 104.55 | 105.97 | 484,589 | +1.58(+1.51%) |
Mar 18, 2024 | 103.56 | 105.27 | 103.47 | 104.39 | 515,764 | +0.92(+0.89%) |
Mar 15, 2024 | 103.21 | 104.21 | 102.58 | 103.47 | 563,749 | -0.34(-0.33%) |
Mar 14, 2024 | 104.18 | 104.26 | 103.06 | 103.81 | 341,260 | -0.32(-0.31%) |
Mar 13, 2024 | 104.48 | 104.93 | 104.04 | 104.13 | 325,497 | +0.29(+0.28%) |
Mar 12, 2024 | 103.02 | 104.34 | 102.66 | 103.84 | 439,839 | +0.83(+0.81%) |
Mar 11, 2024 | 102.77 | 103.65 | 102.77 | 103.01 | 312,350 | +0.05(+0.05%) |
Mar 08, 2024 | 102.87 | 103.60 | 102.51 | 102.96 | 360,445 | +0.05(+0.05%) |
Mar 07, 2024 | 104.32 | 104.40 | 102.77 | 102.91 | 320,276 | -1.09(-1.05%) |
Mar 06, 2024 | 103.79 | 104.36 | 103.32 | 104.00 | 360,653 | +0.75(+0.73%) |
Mar 05, 2024 | 104.10 | 104.10 | 102.95 | 103.25 | 349,720 | -0.51(-0.49%) |
Mar 04, 2024 | 104.24 | 104.59 | 103.57 | 103.76 | 322,395 | -0.53(-0.51%) |
Mar 01, 2024 | 104.25 | 104.46 | 103.17 | 104.29 | 820,214 | +0.13(+0.12%) |
Feb 29, 2024 | 105.40 | 105.54 | 104.00 | 104.16 | 682,328 | -0.89(-0.85%) |
Feb 28, 2024 | 103.17 | 105.12 | 102.97 | 105.05 | 545,405 | +1.82(+1.76%) |
Feb 27, 2024 | 104.46 | 104.77 | 102.75 | 103.23 | 372,633 | -1.24(-1.19%) |
Feb 26, 2024 | 105.80 | 106.11 | 104.43 | 104.47 | 335,726 | -1.41(-1.33%) |
Feb 23, 2024 | 105.24 | 105.96 | 104.73 | 105.88 | 330,584 | +0.48(+0.46%) |
Feb 22, 2024 | 104.72 | 105.61 | 104.15 | 105.40 | 400,974 | +0.17(+0.16%) |
Feb 21, 2024 | 105.96 | 106.24 | 104.61 | 105.23 | 372,620 | -0.52(-0.49%) |
Feb 20, 2024 | 105.44 | 107.00 | 105.39 | 105.75 | 526,578 | +0.36(+0.34%) |
Feb 16, 2024 | 104.93 | 105.54 | 104.09 | 105.39 | 767,286 | -0.15(-0.14%) |
Feb 15, 2024 | 104.17 | 105.81 | 104.17 | 105.54 | 487,657 | +1.76(+1.70%) |
Feb 14, 2024 | 104.05 | 104.36 | 103.24 | 103.78 | 663,782 | -0.60(-0.57%) |
Feb 13, 2024 | 104.13 | 105.00 | 103.83 | 104.38 | 565,562 | -0.15(-0.14%) |
Feb 12, 2024 | 104.75 | 105.08 | 104.00 | 104.53 | 551,781 | -0.24(-0.23%) |
Feb 09, 2024 | 106.50 | 106.75 | 104.58 | 104.77 | 723,722 | -1.70(-1.60%) |
Feb 08, 2024 | 104.06 | 106.62 | 103.95 | 106.47 | 895,371 | +2.17(+2.08%) |
Feb 07, 2024 | 104.76 | 104.76 | 103.57 | 104.30 | 593,243 | +0.04(+0.04%) |
Feb 06, 2024 | 103.86 | 105.21 | 103.01 | 104.26 | 1,183,334 | +0.53(+0.51%) |
Feb 05, 2024 | 100.94 | 104.20 | 99.74 | 103.73 | 1,586,346 | +2.72(+2.69%) |
Feb 02, 2024 | 99.11 | 101.95 | 97.32 | 101.01 | 1,993,981 | +7.19(+7.66%) |
Feb 01, 2024 | 93.01 | 94.16 | 92.54 | 93.82 | 1,111,875 | +0.95(+1.02%) |
Jan 31, 2024 | 94.51 | 94.80 | 92.77 | 92.87 | 1,276,468 | -1.77(-1.87%) |
Jan 30, 2024 | 93.20 | 94.92 | 93.20 | 94.64 | 1,187,937 | +1.44(+1.55%) |
Jan 29, 2024 | 93.29 | 93.77 | 92.70 | 93.20 | 759,282 | +0.41(+0.44%) |
Jan 26, 2024 | 92.80 | 93.66 | 92.71 | 92.79 | 875,881 | +0.24(+0.26%) |
Jan 25, 2024 | 92.00 | 92.72 | 91.59 | 92.55 | 726,027 | +0.92(+1.00%) |
Jan 24, 2024 | 92.61 | 92.94 | 91.46 | 91.63 | 748,878 | -0.95(-1.03%) |
Jan 23, 2024 | 92.08 | 92.97 | 91.69 | 92.58 | 637,033 | +0.86(+0.94%) |
Jan 22, 2024 | 92.00 | 92.69 | 91.28 | 91.72 | 694,837 | -0.44(-0.48%) |
Jan 19, 2024 | 92.39 | 92.55 | 91.09 | 92.16 | 893,598 | -0.17(-0.18%) |
Jan 18, 2024 | 92.41 | 92.74 | 91.77 | 92.33 | 840,253 | -0.48(-0.52%) |
Jan 17, 2024 | 92.49 | 93.76 | 92.49 | 92.81 | 573,027 | -0.11(-0.12%) |
Jan 16, 2024 | 93.20 | 93.74 | 92.36 | 92.92 | 688,195 | -0.27(-0.29%) |
Jan 12, 2024 | 93.29 | 93.62 | 92.87 | 93.19 | 576,999 | +0.71(+0.77%) |
Jan 11, 2024 | 92.28 | 92.85 | 91.62 | 92.48 | 636,253 | -0.12(-0.13%) |
Jan 10, 2024 | 93.55 | 94.11 | 92.32 | 92.60 | 667,252 | -1.16(-1.24%) |
Jan 09, 2024 | 92.67 | 93.92 | 92.35 | 93.76 | 773,162 | +1.10(+1.19%) |
Jan 08, 2024 | 91.07 | 92.79 | 91.07 | 92.66 | 815,821 | +1.39(+1.52%) |
Jan 05, 2024 | 90.86 | 92.35 | 90.44 | 91.27 | 950,955 | +0.40(+0.44%) |
Jan 04, 2024 | 90.72 | 91.45 | 90.34 | 90.87 | 874,805 | +0.42(+0.46%) |
Jan 03, 2024 | 91.71 | 92.09 | 90.21 | 90.45 | 796,080 | -1.14(-1.24%) |