Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 101.20 | 102.66 | 101.20 | 102.47 | 1,997 | -1.29(-1.24%) |
Mar 27, 2024 | 102.98 | 105.50 | 102.98 | 103.76 | 5,997 | +1.48(+1.44%) |
Mar 26, 2024 | 101.51 | 103.57 | 101.51 | 102.28 | 5,418 | +0.77(+0.76%) |
Mar 25, 2024 | 102.59 | 103.72 | 101.02 | 101.51 | 5,205 | -2.18(-2.10%) |
Mar 22, 2024 | 103.50 | 103.72 | 103.50 | 103.69 | 2,085 | -0.36(-0.34%) |
Mar 21, 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 897 | -2.39(-2.25%) |
Mar 20, 2024 | 105.58 | 106.49 | 104.80 | 106.44 | 2,133 | +0.33(+0.31%) |
Mar 19, 2024 | 106.99 | 106.99 | 104.87 | 106.11 | 3,467 | +0.46(+0.44%) |
Mar 18, 2024 | 108.24 | 108.24 | 105.42 | 105.65 | 1,699 | -1.88(-1.75%) |
Mar 15, 2024 | 107.52 | 107.53 | 107.52 | 107.53 | 1,616 | -0.22(-0.20%) |
Mar 14, 2024 | 105.72 | 107.75 | 105.72 | 107.75 | 2,260 | +1.92(+1.81%) |
Mar 13, 2024 | 105.54 | 105.83 | 105.54 | 105.83 | 1,052 | -0.92(-0.86%) |
Mar 12, 2024 | 105.41 | 106.75 | 105.41 | 106.75 | 1,747 | -0.25(-0.23%) |
Mar 11, 2024 | 105.50 | 107.50 | 104.70 | 107.00 | 2,097 | +1.62(+1.54%) |
Mar 08, 2024 | 108.43 | 108.43 | 105.38 | 105.38 | 2,910 | +1.06(+1.02%) |
Mar 07, 2024 | 105.69 | 105.69 | 102.01 | 104.32 | 1,506 | +0.32(+0.31%) |
Mar 06, 2024 | 105.80 | 105.80 | 102.01 | 104.00 | 1,690 | -0.47(-0.45%) |
Mar 05, 2024 | 104.22 | 106.75 | 104.22 | 104.47 | 1,830 | +0.38(+0.37%) |
Mar 04, 2024 | 102.00 | 104.09 | 102.00 | 104.09 | 2,900 | -2.03(-1.91%) |
Mar 01, 2024 | 105.52 | 107.24 | 105.03 | 106.12 | 2,784 | +0.60(+0.57%) |
Feb 29, 2024 | 105.66 | 105.66 | 105.37 | 105.52 | 3,196 | -0.40(-0.38%) |
Feb 28, 2024 | 105.78 | 105.92 | 105.17 | 105.92 | 1,144 | -0.45(-0.42%) |
Feb 27, 2024 | 106.05 | 106.45 | 106.05 | 106.37 | 1,075 | -0.23(-0.22%) |
Feb 26, 2024 | 106.25 | 108.00 | 106.25 | 106.60 | 3,053 | -0.32(-0.30%) |
Feb 23, 2024 | 105.32 | 106.92 | 105.32 | 106.92 | 1,575 | +1.36(+1.28%) |
Feb 22, 2024 | 104.46 | 105.80 | 104.46 | 105.56 | 1,493 | +0.02(+0.02%) |
Feb 21, 2024 | 103.01 | 105.70 | 103.01 | 105.54 | 2,906 | +0.36(+0.34%) |
Feb 20, 2024 | 105.09 | 106.37 | 105.09 | 105.18 | 1,700 | -1.57(-1.47%) |
Feb 16, 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 638 | +2.95(+2.84%) |
Feb 15, 2024 | 104.35 | 104.35 | 103.46 | 103.80 | 3,829 | +1.17(+1.14%) |
Feb 14, 2024 | 101.52 | 102.63 | 101.52 | 102.63 | 4,562 | +2.19(+2.18%) |
Feb 13, 2024 | 100.62 | 100.71 | 99.01 | 100.44 | 2,960 | +0.12(+0.12%) |
Feb 12, 2024 | 99.22 | 103.50 | 99.22 | 100.32 | 2,694 | -3.89(-3.73%) |
Feb 09, 2024 | 99.01 | 104.21 | 99.01 | 104.21 | 3,011 | +3.18(+3.15%) |
Feb 08, 2024 | 101.01 | 102.75 | 101.01 | 101.03 | 1,649 | -3.25(-3.12%) |
Feb 07, 2024 | 104.51 | 104.85 | 104.28 | 104.28 | 1,983 | -0.19(-0.18%) |
Feb 06, 2024 | 103.18 | 104.63 | 102.26 | 104.47 | 2,520 | -0.57(-0.54%) |
Feb 05, 2024 | 104.14 | 105.04 | 104.14 | 105.04 | 2,003 | +1.03(+0.99%) |
Feb 02, 2024 | 106.00 | 106.00 | 104.01 | 104.01 | 1,613 | +0.75(+0.73%) |
Feb 01, 2024 | 104.01 | 104.01 | 103.26 | 103.26 | 1,152 | -2.63(-2.48%) |
Jan 31, 2024 | 105.89 | 105.89 | 105.89 | 105.89 | 706 | -1.11(-1.04%) |
Jan 30, 2024 | 105.27 | 107.00 | 105.27 | 107.00 | 1,277 | +0.70(+0.66%) |
Jan 29, 2024 | 105.69 | 106.62 | 105.69 | 106.30 | 1,162 | +0.30(+0.28%) |
Jan 26, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 288 | -2.77(-2.55%) |
Jan 24, 2024 | 108.77 | 248 | -0.61(-0.56%) | |||
Jan 23, 2024 | 109.38 | 109.38 | 108.59 | 109.38 | 1,432 | +1.34(+1.24%) |
Jan 22, 2024 | 110.79 | 110.79 | 108.04 | 108.04 | 975 | +0.77(+0.72%) |
Jan 19, 2024 | 106.52 | 107.29 | 106.52 | 107.27 | 1,972 | +0.53(+0.50%) |
Jan 18, 2024 | 106.87 | 106.87 | 104.00 | 106.74 | 2,550 | -0.36(-0.34%) |
Jan 17, 2024 | 109.50 | 109.50 | 107.10 | 107.10 | 2,302 | -0.54(-0.50%) |
Jan 16, 2024 | 109.03 | 109.03 | 107.43 | 107.64 | 928 | -5.10(-4.52%) |
Jan 12, 2024 | 112.74 | 112.74 | 111.06 | 112.74 | 1,362 | +2.93(+2.67%) |
Jan 11, 2024 | 110.11 | 110.43 | 109.81 | 109.81 | 805 | -0.33(-0.30%) |
Jan 10, 2024 | 110.31 | 110.31 | 110.08 | 110.14 | 783 | +0.59(+0.54%) |
Jan 09, 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 565 | -0.32(-0.29%) |
Jan 05, 2024 | 109.87 | 529 | +0.83(+0.76%) | |||
Jan 04, 2024 | 109.04 | 109.04 | 109.04 | 109.04 | 591 | -0.86(-0.78%) |