Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 104.59 | 105.21 | 104.12 | 104.17 | 717,822 | -0.23(-0.22%) |
Mar 27, 2024 | 107.82 | 107.86 | 103.95 | 104.40 | 660,296 | -2.81(-2.62%) |
Mar 26, 2024 | 105.35 | 107.35 | 104.71 | 107.21 | 942,036 | +2.35(+2.24%) |
Mar 25, 2024 | 105.45 | 105.69 | 104.27 | 104.86 | 558,412 | -0.37(-0.35%) |
Mar 22, 2024 | 105.54 | 106.15 | 104.63 | 105.23 | 519,841 | -0.40(-0.38%) |
Mar 21, 2024 | 104.53 | 106.09 | 104.47 | 105.63 | 741,466 | +1.39(+1.33%) |
Mar 20, 2024 | 103.31 | 104.75 | 102.64 | 104.24 | 780,749 | +0.60(+0.58%) |
Mar 19, 2024 | 103.35 | 104.44 | 102.69 | 103.64 | 962,563 | -0.18(-0.17%) |
Mar 18, 2024 | 104.21 | 105.08 | 103.04 | 103.82 | 562,070 | -0.37(-0.36%) |
Mar 15, 2024 | 104.17 | 105.13 | 103.89 | 104.19 | 651,239 | -0.47(-0.45%) |
Mar 14, 2024 | 104.28 | 104.73 | 103.63 | 104.66 | 553,715 | +0.01(+0.01%) |
Mar 13, 2024 | 104.05 | 105.12 | 103.58 | 104.65 | 500,375 | +0.61(+0.59%) |
Mar 12, 2024 | 103.49 | 104.81 | 103.23 | 104.04 | 906,284 | +0.86(+0.83%) |
Mar 11, 2024 | 103.07 | 103.47 | 101.87 | 103.18 | 582,433 | +0.30(+0.29%) |
Mar 08, 2024 | 103.45 | 104.76 | 102.83 | 102.88 | 618,301 | -0.72(-0.69%) |
Mar 07, 2024 | 104.80 | 105.77 | 103.47 | 103.60 | 592,776 | -0.50(-0.48%) |
Mar 06, 2024 | 103.69 | 104.43 | 102.40 | 104.10 | 1,235,797 | -0.61(-0.58%) |
Mar 05, 2024 | 105.00 | 106.72 | 104.25 | 104.71 | 620,126 | -0.98(-0.93%) |
Mar 04, 2024 | 105.36 | 106.69 | 104.90 | 105.69 | 812,994 | +0.88(+0.84%) |
Mar 01, 2024 | 105.66 | 105.74 | 102.96 | 104.81 | 1,351,798 | -1.01(-0.95%) |
Feb 29, 2024 | 108.04 | 108.04 | 104.47 | 105.82 | 1,233,438 | -0.02(-0.02%) |
Feb 28, 2024 | 104.87 | 106.33 | 104.50 | 105.84 | 593,679 | +0.83(+0.79%) |
Feb 27, 2024 | 105.17 | 105.31 | 104.23 | 105.01 | 620,338 | -0.10(-0.10%) |
Feb 26, 2024 | 104.90 | 105.77 | 104.77 | 105.11 | 561,598 | +0.12(+0.11%) |
Feb 23, 2024 | 104.60 | 105.41 | 104.23 | 104.99 | 542,097 | +0.49(+0.47%) |
Feb 22, 2024 | 103.49 | 105.16 | 102.86 | 104.50 | 1,555,368 | +2.43(+2.38%) |
Feb 21, 2024 | 102.28 | 103.17 | 101.35 | 102.07 | 1,070,095 | -0.33(-0.32%) |
Feb 20, 2024 | 101.45 | 103.21 | 101.45 | 102.40 | 1,009,777 | +0.99(+0.98%) |
Feb 16, 2024 | 102.05 | 103.40 | 101.29 | 101.41 | 778,632 | -0.48(-0.47%) |
Feb 15, 2024 | 102.45 | 102.92 | 101.84 | 101.89 | 608,060 | -0.56(-0.55%) |
Feb 14, 2024 | 102.04 | 104.00 | 101.90 | 102.45 | 1,039,886 | +1.06(+1.04%) |
Feb 13, 2024 | 99.42 | 101.76 | 98.69 | 101.39 | 924,187 | +1.42(+1.42%) |
Feb 12, 2024 | 102.21 | 102.53 | 99.97 | 99.98 | 715,994 | -2.32(-2.27%) |
Feb 09, 2024 | 101.40 | 102.76 | 100.74 | 102.29 | 801,290 | +1.36(+1.35%) |
Feb 08, 2024 | 100.19 | 101.89 | 99.91 | 100.94 | 1,050,976 | +1.58(+1.59%) |
Feb 07, 2024 | 98.91 | 101.27 | 98.27 | 99.36 | 1,358,602 | +2.34(+2.41%) |
Feb 06, 2024 | 95.75 | 98.24 | 94.83 | 97.02 | 1,217,602 | -0.26(-0.27%) |
Feb 05, 2024 | 97.10 | 98.63 | 96.62 | 97.28 | 1,394,945 | +0.54(+0.56%) |
Feb 02, 2024 | 95.21 | 96.85 | 94.30 | 96.74 | 1,024,227 | +1.57(+1.65%) |
Feb 01, 2024 | 94.86 | 96.52 | 91.10 | 95.17 | 1,630,815 | -0.13(-0.14%) |
Jan 31, 2024 | 97.92 | 98.83 | 94.92 | 95.30 | 1,232,413 | -2.98(-3.03%) |
Jan 30, 2024 | 98.70 | 99.90 | 98.27 | 98.28 | 989,366 | -0.65(-0.66%) |
Jan 29, 2024 | 97.94 | 100.14 | 97.57 | 98.93 | 902,523 | +1.19(+1.22%) |
Jan 26, 2024 | 98.21 | 98.39 | 97.39 | 97.74 | 440,536 | -0.45(-0.46%) |
Jan 25, 2024 | 97.99 | 98.32 | 96.47 | 98.19 | 914,800 | +0.46(+0.47%) |
Jan 24, 2024 | 98.01 | 98.54 | 96.85 | 97.73 | 545,827 | +0.04(+0.04%) |
Jan 23, 2024 | 97.99 | 98.05 | 96.79 | 97.69 | 729,642 | -0.30(-0.31%) |
Jan 22, 2024 | 98.42 | 99.20 | 97.80 | 97.99 | 785,464 | +0.13(+0.13%) |
Jan 19, 2024 | 98.51 | 99.14 | 97.60 | 97.86 | 930,396 | -0.08(-0.08%) |
Jan 18, 2024 | 95.76 | 97.97 | 95.27 | 97.94 | 1,601,094 | +2.80(+2.94%) |
Jan 17, 2024 | 94.91 | 95.72 | 94.22 | 95.14 | 655,524 | -0.45(-0.47%) |
Jan 16, 2024 | 95.49 | 96.78 | 94.91 | 95.59 | 783,684 | -0.23(-0.24%) |
Jan 12, 2024 | 95.91 | 96.91 | 95.41 | 95.82 | 922,320 | +0.86(+0.90%) |
Jan 11, 2024 | 93.91 | 95.33 | 93.62 | 94.96 | 1,309,826 | +1.20(+1.28%) |
Jan 10, 2024 | 93.78 | 94.59 | 92.96 | 93.76 | 1,559,746 | +0.55(+0.59%) |
Jan 09, 2024 | 94.58 | 94.89 | 93.11 | 93.21 | 1,102,623 | -2.00(-2.10%) |
Jan 08, 2024 | 94.50 | 95.88 | 93.72 | 95.21 | 1,605,769 | +2.30(+2.47%) |
Jan 05, 2024 | 95.36 | 96.01 | 92.68 | 92.91 | 1,684,029 | -2.10(-2.21%) |
Jan 04, 2024 | 89.90 | 95.33 | 89.64 | 95.01 | 2,766,964 | +6.12(+6.89%) |
Jan 03, 2024 | 89.46 | 90.00 | 88.54 | 88.89 | 912,284 | -0.30(-0.34%) |