Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 111.05 | 111.56 | 111.37 | 111.27 | 1,581,336 | +0.93(+0.85%) |
Mar 27, 2024 | 110.17 | 111.26 | 109.55 | 110.34 | 1,343,631 | +0.40(+0.36%) |
Mar 26, 2024 | 110.88 | 110.96 | 109.75 | 109.94 | 1,566,439 | -0.95(-0.86%) |
Mar 25, 2024 | 110.54 | 111.78 | 110.30 | 110.89 | 1,907,020 | +0.71(+0.64%) |
Mar 22, 2024 | 110.33 | 111.04 | 109.73 | 110.19 | 1,840,429 | -0.11(-0.10%) |
Mar 21, 2024 | 108.47 | 110.42 | 108.42 | 110.30 | 1,999,302 | +1.92(+1.77%) |
Mar 20, 2024 | 108.42 | 108.75 | 107.95 | 108.38 | 1,548,671 | -0.03(-0.03%) |
Mar 19, 2024 | 106.77 | 108.68 | 106.62 | 108.41 | 1,924,601 | +1.74(+1.63%) |
Mar 18, 2024 | 105.85 | 106.75 | 105.36 | 106.67 | 1,022,921 | +1.38(+1.31%) |
Mar 15, 2024 | 104.22 | 106.17 | 104.22 | 105.29 | 1,942,627 | +0.33(+0.31%) |
Mar 14, 2024 | 105.63 | 106.18 | 104.25 | 104.96 | 1,242,355 | -0.77(-0.73%) |
Mar 13, 2024 | 105.70 | 106.59 | 105.31 | 105.74 | 1,127,447 | +0.86(+0.82%) |
Mar 12, 2024 | 103.65 | 105.03 | 103.57 | 104.87 | 1,012,608 | +0.94(+0.91%) |
Mar 11, 2024 | 102.87 | 103.95 | 102.52 | 103.93 | 1,322,143 | +0.77(+0.74%) |
Mar 08, 2024 | 103.73 | 104.50 | 102.66 | 103.16 | 1,338,062 | -0.89(-0.86%) |
Mar 07, 2024 | 103.59 | 104.36 | 103.36 | 104.06 | 1,690,429 | +0.44(+0.42%) |
Mar 06, 2024 | 102.94 | 104.90 | 102.38 | 103.62 | 2,239,217 | +1.76(+1.73%) |
Mar 05, 2024 | 100.31 | 102.59 | 99.66 | 101.86 | 2,190,698 | +1.52(+1.51%) |
Mar 04, 2024 | 98.81 | 100.44 | 98.40 | 100.34 | 1,459,501 | +1.64(+1.66%) |
Mar 01, 2024 | 97.97 | 98.96 | 97.97 | 98.70 | 1,249,940 | +1.09(+1.12%) |
Feb 29, 2024 | 96.82 | 97.78 | 96.67 | 97.61 | 1,655,987 | +0.83(+0.86%) |
Feb 28, 2024 | 96.43 | 97.13 | 96.02 | 96.77 | 891,855 | +0.32(+0.33%) |
Feb 27, 2024 | 97.34 | 97.36 | 96.24 | 96.46 | 1,278,102 | -0.48(-0.49%) |
Feb 26, 2024 | 96.03 | 97.21 | 95.26 | 96.93 | 1,709,641 | +0.53(+0.55%) |
Feb 23, 2024 | 97.11 | 97.52 | 96.21 | 96.41 | 1,956,827 | -1.32(-1.35%) |
Feb 22, 2024 | 96.35 | 98.40 | 96.21 | 97.73 | 3,268,602 | +0.88(+0.91%) |
Feb 21, 2024 | 96.38 | 97.31 | 96.07 | 96.84 | 3,360,296 | +1.10(+1.15%) |
Feb 20, 2024 | 96.24 | 96.31 | 94.66 | 95.74 | 3,194,544 | -0.58(-0.60%) |
Feb 16, 2024 | 92.94 | 96.35 | 92.89 | 96.32 | 3,866,104 | +3.65(+3.93%) |
Feb 15, 2024 | 88.98 | 92.89 | 87.93 | 92.67 | 5,257,284 | +4.90(+5.58%) |
Feb 14, 2024 | 88.40 | 89.03 | 87.36 | 87.77 | 2,373,303 | -0.10(-0.11%) |
Feb 13, 2024 | 87.85 | 88.40 | 86.88 | 87.87 | 1,915,082 | -0.07(-0.08%) |
Feb 12, 2024 | 86.81 | 87.95 | 86.81 | 87.94 | 1,457,499 | +1.41(+1.63%) |
Feb 09, 2024 | 87.49 | 88.06 | 86.50 | 86.53 | 1,366,900 | -0.80(-0.92%) |
Feb 08, 2024 | 86.44 | 87.44 | 86.00 | 87.34 | 1,470,535 | +0.84(+0.98%) |
Feb 07, 2024 | 86.09 | 86.51 | 85.18 | 86.49 | 1,554,925 | +0.82(+0.96%) |
Feb 06, 2024 | 85.19 | 85.77 | 84.86 | 85.67 | 2,379,311 | +0.65(+0.76%) |
Feb 05, 2024 | 85.20 | 85.40 | 83.89 | 85.02 | 1,660,960 | -0.41(-0.48%) |
Feb 02, 2024 | 85.28 | 85.92 | 83.79 | 85.43 | 1,714,419 | -0.06(-0.07%) |
Feb 01, 2024 | 84.86 | 86.03 | 84.26 | 85.49 | 1,884,603 | +1.07(+1.27%) |
Jan 31, 2024 | 86.76 | 86.76 | 84.32 | 84.41 | 1,095,615 | -2.07(-2.39%) |
Jan 30, 2024 | 84.80 | 86.61 | 84.70 | 86.48 | 1,001,785 | +1.05(+1.23%) |
Jan 29, 2024 | 85.60 | 85.69 | 84.13 | 85.43 | 1,071,675 | -0.33(-0.38%) |
Jan 26, 2024 | 84.84 | 85.78 | 84.67 | 85.75 | 1,231,447 | +0.81(+0.95%) |
Jan 25, 2024 | 83.48 | 84.96 | 82.98 | 84.94 | 1,769,389 | +1.99(+2.39%) |
Jan 24, 2024 | 82.87 | 83.65 | 82.34 | 82.96 | 1,155,133 | +0.74(+0.90%) |
Jan 23, 2024 | 82.68 | 83.37 | 81.84 | 82.22 | 1,179,629 | -0.57(-0.69%) |
Jan 22, 2024 | 81.49 | 82.91 | 81.13 | 82.79 | 1,793,385 | +1.30(+1.60%) |
Jan 19, 2024 | 81.76 | 81.76 | 80.68 | 81.49 | 1,389,990 | -0.10(-0.12%) |
Jan 18, 2024 | 80.36 | 82.00 | 80.04 | 81.59 | 2,398,830 | +1.09(+1.35%) |
Jan 17, 2024 | 80.77 | 81.86 | 80.44 | 80.50 | 1,400,228 | -1.03(-1.26%) |
Jan 16, 2024 | 82.36 | 82.46 | 81.19 | 81.53 | 1,402,798 | -1.27(-1.54%) |
Jan 12, 2024 | 83.80 | 83.89 | 82.11 | 82.80 | 920,823 | +0.58(+0.71%) |
Jan 11, 2024 | 82.92 | 83.33 | 81.37 | 82.22 | 1,454,011 | -0.57(-0.69%) |
Jan 10, 2024 | 82.95 | 82.95 | 81.79 | 82.79 | 1,454,305 | +0.21(+0.25%) |
Jan 09, 2024 | 83.20 | 83.26 | 81.80 | 82.58 | 1,959,195 | -0.74(-0.89%) |
Jan 08, 2024 | 83.27 | 83.44 | 80.95 | 83.32 | 2,424,569 | -1.42(-1.68%) |
Jan 05, 2024 | 85.62 | 85.77 | 84.21 | 84.75 | 1,494,796 | -0.45(-0.53%) |
Jan 04, 2024 | 87.40 | 88.08 | 85.12 | 85.20 | 1,329,956 | -1.48(-1.71%) |
Jan 03, 2024 | 85.19 | 86.88 | 84.93 | 86.68 | 1,479,883 | +1.31(+1.54%) |