Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 105.90 | 105.87 | 105.85 | 105.83 | 2,074,243 | +0.24(+0.23%) |
Mar 27, 2024 | 102.95 | 105.72 | 102.81 | 105.59 | 2,595,508 | +3.66(+3.59%) |
Mar 26, 2024 | 103.39 | 103.39 | 101.93 | 101.93 | 2,538,752 | -1.59(-1.54%) |
Mar 25, 2024 | 102.87 | 104.12 | 102.62 | 103.52 | 2,533,811 | +0.72(+0.70%) |
Mar 22, 2024 | 103.81 | 103.92 | 102.52 | 102.80 | 1,814,624 | -0.86(-0.83%) |
Mar 21, 2024 | 105.09 | 105.44 | 103.44 | 103.66 | 3,337,899 | -0.86(-0.82%) |
Mar 20, 2024 | 103.61 | 104.77 | 103.15 | 104.52 | 2,428,447 | -0.04(-0.04%) |
Mar 19, 2024 | 104.50 | 105.09 | 103.91 | 104.56 | 2,622,272 | +0.21(+0.20%) |
Mar 18, 2024 | 105.44 | 105.75 | 104.11 | 104.35 | 3,479,097 | -1.42(-1.34%) |
Mar 15, 2024 | 105.00 | 106.34 | 104.87 | 105.77 | 3,214,908 | -0.42(-0.40%) |
Mar 14, 2024 | 107.41 | 108.23 | 104.61 | 106.19 | 2,736,935 | -2.34(-2.15%) |
Mar 13, 2024 | 109.39 | 110.20 | 108.31 | 108.53 | 1,908,131 | -0.87(-0.79%) |
Mar 12, 2024 | 110.16 | 110.76 | 108.20 | 109.39 | 1,620,499 | -1.27(-1.15%) |
Mar 11, 2024 | 110.56 | 111.63 | 109.89 | 110.66 | 1,774,516 | -0.65(-0.58%) |
Mar 08, 2024 | 111.06 | 112.37 | 110.62 | 111.31 | 3,427,828 | +1.29(+1.17%) |
Mar 07, 2024 | 111.02 | 111.25 | 109.27 | 110.02 | 2,176,029 | -0.45(-0.41%) |
Mar 06, 2024 | 110.90 | 110.90 | 109.01 | 110.48 | 2,148,419 | +0.49(+0.45%) |
Mar 05, 2024 | 110.81 | 113.11 | 109.63 | 109.98 | 2,409,720 | -1.21(-1.09%) |
Mar 04, 2024 | 109.42 | 111.61 | 109.26 | 111.20 | 2,404,713 | +1.72(+1.57%) |
Mar 01, 2024 | 108.00 | 109.64 | 106.55 | 109.48 | 2,641,054 | +1.10(+1.02%) |
Feb 29, 2024 | 107.90 | 109.29 | 107.50 | 108.38 | 4,431,074 | +1.35(+1.26%) |
Feb 28, 2024 | 104.01 | 107.64 | 103.92 | 107.03 | 2,828,096 | +2.89(+2.77%) |
Feb 27, 2024 | 104.88 | 105.59 | 102.71 | 104.14 | 3,437,812 | -0.29(-0.27%) |
Feb 26, 2024 | 106.72 | 107.23 | 103.87 | 104.42 | 2,940,613 | -2.72(-2.54%) |
Feb 23, 2024 | 106.52 | 107.73 | 105.66 | 107.14 | 1,733,813 | +0.71(+0.67%) |
Feb 22, 2024 | 106.16 | 106.55 | 104.73 | 106.44 | 3,528,251 | +0.28(+0.26%) |
Feb 21, 2024 | 107.71 | 107.71 | 105.44 | 106.16 | 3,216,267 | -1.21(-1.13%) |
Feb 20, 2024 | 106.66 | 108.86 | 105.95 | 107.37 | 4,658,795 | +0.69(+0.65%) |
Feb 16, 2024 | 104.96 | 106.75 | 104.39 | 106.68 | 2,992,265 | +0.23(+0.21%) |
Feb 15, 2024 | 105.20 | 107.00 | 104.93 | 106.45 | 2,306,459 | +2.16(+2.07%) |
Feb 14, 2024 | 103.89 | 104.91 | 103.35 | 104.30 | 2,345,910 | +0.56(+0.54%) |
Feb 13, 2024 | 103.78 | 104.40 | 101.93 | 103.73 | 3,035,212 | -2.92(-2.74%) |
Feb 12, 2024 | 106.96 | 107.53 | 106.45 | 106.65 | 1,887,080 | -0.21(-0.19%) |
Feb 09, 2024 | 105.69 | 106.99 | 105.24 | 106.86 | 2,679,069 | +0.89(+0.84%) |
Feb 08, 2024 | 104.79 | 105.98 | 104.47 | 105.97 | 3,046,790 | +0.62(+0.59%) |
Feb 07, 2024 | 106.39 | 106.47 | 105.14 | 105.35 | 2,471,971 | -0.78(-0.73%) |
Feb 06, 2024 | 103.94 | 106.31 | 103.52 | 106.13 | 3,105,142 | +2.04(+1.96%) |
Feb 05, 2024 | 105.34 | 105.65 | 103.46 | 104.09 | 3,007,915 | -2.69(-2.52%) |
Feb 02, 2024 | 107.88 | 108.21 | 104.43 | 106.78 | 3,682,372 | -2.70(-2.47%) |
Feb 01, 2024 | 106.44 | 109.53 | 106.29 | 109.48 | 2,422,630 | +2.77(+2.60%) |
Jan 31, 2024 | 106.50 | 109.15 | 105.72 | 106.71 | 2,683,584 | +0.27(+0.25%) |
Jan 30, 2024 | 106.98 | 107.27 | 106.04 | 106.44 | 2,506,808 | -0.96(-0.89%) |
Jan 29, 2024 | 106.92 | 107.52 | 105.38 | 107.40 | 2,451,269 | +0.34(+0.32%) |
Jan 26, 2024 | 109.19 | 109.59 | 106.82 | 107.06 | 2,460,031 | -2.18(-1.99%) |
Jan 25, 2024 | 107.42 | 109.53 | 106.18 | 109.23 | 3,816,583 | +5.18(+4.97%) |
Jan 24, 2024 | 106.94 | 107.42 | 103.83 | 104.06 | 3,262,640 | -2.36(-2.21%) |
Jan 23, 2024 | 107.46 | 108.55 | 106.29 | 106.42 | 2,448,818 | -0.80(-0.75%) |
Jan 22, 2024 | 106.87 | 108.53 | 106.45 | 107.21 | 2,492,479 | +0.78(+0.73%) |
Jan 19, 2024 | 107.01 | 107.39 | 105.36 | 106.44 | 4,237,536 | +0.18(+0.17%) |
Jan 18, 2024 | 107.07 | 108.17 | 105.86 | 106.26 | 4,032,538 | -0.70(-0.65%) |
Jan 17, 2024 | 107.61 | 109.34 | 105.82 | 106.96 | 4,298,935 | -2.30(-2.10%) |
Jan 16, 2024 | 110.41 | 111.21 | 109.00 | 109.25 | 5,195,108 | -1.85(-1.67%) |
Jan 12, 2024 | 112.24 | 112.88 | 111.03 | 111.11 | 1,972,210 | -0.01(-0.01%) |
Jan 11, 2024 | 111.31 | 111.68 | 110.00 | 111.12 | 2,811,014 | -0.68(-0.61%) |
Jan 10, 2024 | 111.83 | 112.66 | 111.41 | 111.80 | 2,507,075 | -0.34(-0.31%) |
Jan 09, 2024 | 112.24 | 112.83 | 111.55 | 112.14 | 2,205,696 | -0.99(-0.87%) |
Jan 08, 2024 | 111.51 | 113.88 | 110.91 | 113.13 | 2,658,106 | +0.98(+0.87%) |
Jan 05, 2024 | 111.39 | 113.23 | 111.07 | 112.15 | 2,688,534 | -0.23(-0.20%) |
Jan 04, 2024 | 111.66 | 113.38 | 111.22 | 112.38 | 2,326,346 | +0.50(+0.45%) |
Jan 03, 2024 | 113.84 | 114.30 | 111.86 | 111.88 | 2,058,558 | -3.09(-2.68%) |