Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 103.72 | 104.23 | 103.53 | 103.47 | 1,733,534 | -0.22(-0.21%) |
Mar 27, 2024 | 103.00 | 103.92 | 102.86 | 103.69 | 847,249 | -0.47(-0.45%) |
Mar 26, 2024 | 103.04 | 104.46 | 102.56 | 104.16 | 1,102,070 | +0.64(+0.62%) |
Mar 25, 2024 | 103.97 | 104.83 | 102.56 | 103.52 | 964,268 | -2.00(-1.90%) |
Mar 22, 2024 | 106.82 | 106.82 | 105.19 | 105.52 | 571,019 | -1.32(-1.24%) |
Mar 21, 2024 | 107.06 | 108.19 | 106.04 | 106.84 | 907,330 | -0.57(-0.53%) |
Mar 20, 2024 | 106.65 | 107.63 | 106.25 | 107.41 | 917,006 | +1.91(+1.81%) |
Mar 19, 2024 | 104.87 | 105.63 | 103.60 | 105.50 | 762,324 | -0.26(-0.25%) |
Mar 18, 2024 | 105.99 | 106.47 | 104.52 | 105.76 | 1,231,144 | -1.17(-1.09%) |
Mar 15, 2024 | 108.12 | 108.39 | 106.68 | 106.93 | 1,571,124 | -0.60(-0.56%) |
Mar 14, 2024 | 108.72 | 109.17 | 106.94 | 107.53 | 1,091,180 | -2.40(-2.18%) |
Mar 13, 2024 | 109.10 | 111.12 | 109.10 | 109.93 | 1,492,753 | +2.11(+1.96%) |
Mar 12, 2024 | 107.15 | 107.97 | 106.68 | 107.82 | 1,678,582 | +1.38(+1.29%) |
Mar 11, 2024 | 106.05 | 107.80 | 105.80 | 106.44 | 1,384,000 | +1.56(+1.49%) |
Mar 08, 2024 | 105.08 | 105.83 | 104.19 | 104.88 | 1,600,448 | +0.07(+0.07%) |
Mar 07, 2024 | 102.98 | 105.31 | 102.89 | 104.81 | 1,365,478 | +2.26(+2.20%) |
Mar 06, 2024 | 105.94 | 106.38 | 101.16 | 102.55 | 4,652,034 | -2.34(-2.23%) |
Mar 05, 2024 | 105.54 | 106.27 | 103.63 | 104.89 | 1,635,628 | -2.91(-2.70%) |
Mar 04, 2024 | 110.79 | 110.82 | 106.95 | 107.80 | 2,618,172 | -1.59(-1.46%) |
Mar 01, 2024 | 108.91 | 110.89 | 108.42 | 109.39 | 1,572,817 | +2.54(+2.38%) |
Feb 29, 2024 | 107.97 | 112.38 | 105.71 | 106.85 | 3,847,311 | -4.32(-3.88%) |
Feb 28, 2024 | 112.52 | 112.64 | 110.89 | 111.17 | 1,675,329 | -0.85(-0.76%) |
Feb 27, 2024 | 110.79 | 113.36 | 110.09 | 112.02 | 2,140,780 | +5.60(+5.27%) |
Feb 26, 2024 | 107.23 | 107.40 | 105.96 | 106.41 | 1,025,468 | -1.16(-1.08%) |
Feb 23, 2024 | 107.64 | 108.41 | 106.45 | 107.57 | 722,540 | -0.19(-0.17%) |
Feb 22, 2024 | 106.70 | 108.34 | 106.13 | 107.76 | 1,172,541 | +1.93(+1.82%) |
Feb 21, 2024 | 108.15 | 108.15 | 105.23 | 105.83 | 2,552,906 | -0.74(-0.70%) |
Feb 20, 2024 | 107.01 | 108.14 | 105.74 | 106.57 | 1,635,790 | -0.12(-0.11%) |
Feb 16, 2024 | 108.52 | 108.81 | 106.68 | 106.69 | 777,323 | -0.03(-0.03%) |
Feb 15, 2024 | 106.51 | 107.07 | 105.71 | 106.72 | 932,984 | +0.22(+0.20%) |
Feb 14, 2024 | 105.43 | 106.55 | 104.84 | 106.50 | 753,320 | +2.94(+2.84%) |
Feb 13, 2024 | 105.51 | 105.64 | 103.17 | 103.56 | 1,065,684 | -3.42(-3.19%) |
Feb 12, 2024 | 106.33 | 107.69 | 106.26 | 106.98 | 1,418,527 | +1.42(+1.34%) |
Feb 09, 2024 | 105.02 | 105.73 | 103.13 | 105.56 | 617,973 | +1.91(+1.84%) |
Feb 08, 2024 | 104.76 | 104.98 | 103.31 | 103.65 | 1,114,277 | -1.63(-1.55%) |
Feb 07, 2024 | 102.95 | 105.35 | 102.87 | 105.29 | 1,040,436 | -1.01(-0.95%) |
Feb 06, 2024 | 104.25 | 106.54 | 103.24 | 106.30 | 2,525,487 | +6.63(+6.65%) |
Feb 05, 2024 | 99.42 | 100.24 | 99.18 | 99.67 | 1,323,028 | +1.82(+1.86%) |
Feb 02, 2024 | 97.99 | 98.87 | 97.21 | 97.85 | 1,190,237 | -2.05(-2.05%) |
Feb 01, 2024 | 99.30 | 100.75 | 99.15 | 99.90 | 1,291,387 | +3.23(+3.34%) |
Jan 31, 2024 | 95.94 | 97.68 | 95.80 | 96.67 | 1,358,222 | +0.08(+0.08%) |
Jan 30, 2024 | 95.37 | 97.58 | 95.37 | 96.59 | 1,440,188 | -1.71(-1.74%) |
Jan 29, 2024 | 101.31 | 101.37 | 97.28 | 98.31 | 2,329,164 | -2.94(-2.90%) |
Jan 26, 2024 | 101.19 | 101.56 | 100.02 | 101.25 | 1,350,477 | -1.23(-1.20%) |
Jan 25, 2024 | 100.99 | 102.60 | 100.19 | 102.47 | 2,693,063 | +3.25(+3.27%) |
Jan 24, 2024 | 100.64 | 101.65 | 98.51 | 99.23 | 3,338,615 | +2.16(+2.22%) |
Jan 23, 2024 | 95.57 | 97.47 | 95.40 | 97.07 | 3,677,882 | +7.07(+7.85%) |
Jan 22, 2024 | 87.27 | 90.39 | 87.21 | 90.00 | 2,760,097 | -0.79(-0.87%) |
Jan 19, 2024 | 88.56 | 90.91 | 87.78 | 90.79 | 3,378,431 | +2.24(+2.53%) |
Jan 18, 2024 | 87.66 | 88.78 | 86.97 | 88.55 | 2,345,489 | +1.06(+1.21%) |
Jan 17, 2024 | 85.15 | 87.51 | 84.94 | 87.49 | 3,373,022 | -1.17(-1.32%) |
Jan 16, 2024 | 88.64 | 90.84 | 88.38 | 88.66 | 2,919,146 | -1.49(-1.66%) |
Jan 12, 2024 | 88.89 | 90.30 | 88.89 | 90.16 | 1,145,407 | +0.63(+0.71%) |
Jan 11, 2024 | 89.11 | 89.90 | 88.51 | 89.52 | 1,625,527 | +1.45(+1.64%) |
Jan 10, 2024 | 88.81 | 89.25 | 88.05 | 88.08 | 1,263,207 | -0.48(-0.54%) |
Jan 09, 2024 | 88.78 | 88.88 | 88.02 | 88.55 | 1,618,945 | -0.66(-0.74%) |
Jan 08, 2024 | 87.89 | 89.63 | 87.20 | 89.22 | 2,848,043 | -1.07(-1.18%) |
Jan 05, 2024 | 92.77 | 92.78 | 90.28 | 90.29 | 3,179,700 | -4.63(-4.88%) |
Jan 04, 2024 | 93.58 | 95.37 | 92.98 | 94.92 | 2,132,642 | -0.34(-0.35%) |
Jan 03, 2024 | 92.69 | 95.58 | 91.60 | 95.26 | 3,187,899 | +3.70(+4.04%) |