Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 104.48 | 104.62 | 104.31 | 104.48 | 1,425,652 | -0.25(-0.24%) |
Mar 27, 2024 | 104.97 | 104.97 | 103.81 | 104.73 | 960,787 | +0.50(+0.48%) |
Mar 26, 2024 | 104.94 | 105.29 | 104.15 | 104.23 | 1,199,998 | -0.20(-0.19%) |
Mar 25, 2024 | 104.05 | 105.08 | 103.61 | 104.43 | 1,219,836 | +0.19(+0.18%) |
Mar 22, 2024 | 104.77 | 104.79 | 103.77 | 104.24 | 1,044,916 | -0.34(-0.32%) |
Mar 21, 2024 | 104.51 | 105.04 | 103.88 | 104.58 | 1,438,970 | +0.63(+0.60%) |
Mar 20, 2024 | 102.52 | 103.96 | 102.45 | 103.95 | 1,737,000 | +1.12(+1.09%) |
Mar 19, 2024 | 100.96 | 102.92 | 100.19 | 102.83 | 1,582,247 | +1.50(+1.48%) |
Mar 18, 2024 | 102.12 | 102.58 | 101.28 | 101.32 | 1,549,728 | -0.55(-0.54%) |
Mar 15, 2024 | 100.78 | 101.94 | 100.59 | 101.87 | 7,053,110 | +0.22(+0.22%) |
Mar 14, 2024 | 102.53 | 102.72 | 101.07 | 101.65 | 2,017,385 | -1.05(-1.03%) |
Mar 13, 2024 | 102.31 | 102.70 | 101.03 | 102.70 | 2,432,406 | +0.66(+0.64%) |
Mar 12, 2024 | 103.23 | 103.47 | 101.44 | 102.05 | 1,755,856 | -0.24(-0.23%) |
Mar 11, 2024 | 102.37 | 102.88 | 101.39 | 102.29 | 1,642,970 | -0.49(-0.47%) |
Mar 08, 2024 | 104.29 | 105.30 | 102.77 | 102.78 | 1,638,767 | -0.98(-0.95%) |
Mar 07, 2024 | 105.03 | 105.29 | 103.15 | 103.76 | 2,365,789 | -0.55(-0.53%) |
Mar 06, 2024 | 103.39 | 105.87 | 101.89 | 104.31 | 2,725,269 | +2.11(+2.06%) |
Mar 05, 2024 | 102.93 | 103.21 | 101.08 | 102.20 | 3,046,813 | -0.65(-0.63%) |
Mar 04, 2024 | 105.50 | 107.00 | 102.48 | 102.84 | 4,401,026 | -1.97(-1.88%) |
Mar 01, 2024 | 105.38 | 111.95 | 104.44 | 104.81 | 12,968,384 | +16.11(+18.17%) |
Feb 29, 2024 | 89.24 | 89.24 | 88.07 | 88.70 | 4,804,322 | +1.08(+1.24%) |
Feb 28, 2024 | 86.14 | 87.97 | 86.02 | 87.62 | 1,861,207 | +0.86(+0.99%) |
Feb 27, 2024 | 87.32 | 87.53 | 86.57 | 86.76 | 1,307,305 | -0.26(-0.30%) |
Feb 26, 2024 | 86.99 | 87.71 | 86.63 | 87.02 | 1,260,126 | +0.03(+0.03%) |
Feb 23, 2024 | 86.18 | 87.17 | 85.56 | 86.99 | 1,610,426 | +1.36(+1.59%) |
Feb 22, 2024 | 85.26 | 86.18 | 84.88 | 85.63 | 1,746,590 | +1.42(+1.69%) |
Feb 21, 2024 | 84.65 | 84.65 | 83.41 | 84.20 | 1,374,325 | -0.86(-1.01%) |
Feb 20, 2024 | 84.87 | 85.53 | 84.41 | 85.06 | 1,553,684 | -0.25(-0.29%) |
Feb 16, 2024 | 86.85 | 87.09 | 85.24 | 85.31 | 1,201,116 | -1.55(-1.79%) |
Feb 15, 2024 | 87.37 | 88.16 | 86.04 | 86.86 | 1,692,280 | -0.49(-0.56%) |
Feb 14, 2024 | 87.45 | 87.85 | 86.96 | 87.35 | 1,543,348 | +0.52(+0.60%) |
Feb 13, 2024 | 88.52 | 88.68 | 86.16 | 86.83 | 1,318,413 | -3.40(-3.77%) |
Feb 12, 2024 | 89.54 | 90.52 | 89.41 | 90.23 | 1,468,514 | +0.81(+0.90%) |
Feb 09, 2024 | 88.65 | 89.92 | 88.36 | 89.43 | 1,412,279 | +0.93(+1.05%) |
Feb 08, 2024 | 87.07 | 89.07 | 86.79 | 88.50 | 1,392,347 | +1.68(+1.94%) |
Feb 07, 2024 | 87.48 | 87.57 | 86.38 | 86.82 | 1,235,326 | -0.37(-0.42%) |
Feb 06, 2024 | 87.22 | 87.47 | 86.36 | 87.19 | 1,127,569 | +0.40(+0.46%) |
Feb 05, 2024 | 87.21 | 87.26 | 86.00 | 86.79 | 1,347,957 | -0.64(-0.73%) |
Feb 02, 2024 | 87.00 | 87.97 | 86.52 | 87.43 | 861,304 | +0.39(+0.45%) |
Feb 01, 2024 | 86.63 | 87.26 | 86.06 | 87.04 | 946,635 | +0.25(+0.29%) |
Jan 31, 2024 | 88.08 | 88.23 | 86.70 | 86.79 | 1,657,049 | -1.74(-1.97%) |
Jan 30, 2024 | 88.53 | 89.33 | 88.26 | 88.53 | 1,704,291 | +0.46(+0.52%) |
Jan 29, 2024 | 87.65 | 88.09 | 87.15 | 88.07 | 1,142,887 | +0.43(+0.49%) |
Jan 26, 2024 | 88.84 | 88.85 | 87.23 | 87.65 | 1,559,453 | -1.17(-1.32%) |
Jan 25, 2024 | 88.78 | 88.91 | 88.39 | 88.82 | 1,070,801 | +0.55(+0.62%) |
Jan 24, 2024 | 88.48 | 89.07 | 87.94 | 88.27 | 1,435,049 | +0.53(+0.60%) |
Jan 23, 2024 | 88.18 | 88.49 | 87.57 | 87.75 | 1,848,508 | -0.46(-0.52%) |
Jan 22, 2024 | 88.29 | 88.52 | 87.75 | 88.20 | 1,427,616 | +0.81(+0.92%) |
Jan 19, 2024 | 86.35 | 87.66 | 86.00 | 87.40 | 5,428,708 | +1.34(+1.56%) |
Jan 18, 2024 | 85.89 | 86.09 | 84.64 | 86.05 | 1,701,219 | +1.03(+1.21%) |
Jan 17, 2024 | 85.14 | 85.36 | 84.17 | 85.03 | 1,768,905 | -0.53(-0.62%) |
Jan 16, 2024 | 85.23 | 85.82 | 84.41 | 85.56 | 2,332,434 | -0.71(-0.82%) |
Jan 12, 2024 | 86.87 | 87.14 | 85.93 | 86.26 | 1,240,647 | -0.28(-0.32%) |
Jan 11, 2024 | 86.24 | 87.00 | 85.42 | 86.54 | 1,354,458 | +0.29(+0.33%) |
Jan 10, 2024 | 85.86 | 86.52 | 85.61 | 86.25 | 1,234,789 | +0.59(+0.69%) |
Jan 09, 2024 | 84.94 | 85.91 | 84.66 | 85.67 | 1,692,211 | +0.09(+0.10%) |
Jan 08, 2024 | 83.46 | 85.61 | 83.23 | 85.58 | 1,830,345 | +0.91(+1.07%) |
Jan 05, 2024 | 85.45 | 86.09 | 84.62 | 84.67 | 1,493,552 | -0.99(-1.15%) |
Jan 04, 2024 | 85.34 | 86.19 | 85.29 | 85.66 | 1,376,921 | +0.25(+0.29%) |
Jan 03, 2024 | 85.30 | 86.08 | 85.01 | 85.41 | 1,843,903 | +0.10(+0.12%) |