Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 107.90 | 109.58 | 107.40 | 109.17 | 363,431 | +1.75(+1.63%) |
Mar 27, 2024 | 105.98 | 107.93 | 105.61 | 107.42 | 1,134,462 | +2.08(+1.97%) |
Mar 26, 2024 | 104.32 | 106.39 | 104.12 | 105.34 | 561,899 | +1.66(+1.60%) |
Mar 25, 2024 | 103.42 | 103.75 | 102.81 | 103.68 | 280,908 | +0.64(+0.62%) |
Mar 22, 2024 | 104.68 | 104.68 | 102.91 | 103.04 | 233,149 | -1.06(-1.02%) |
Mar 21, 2024 | 103.62 | 104.79 | 103.17 | 104.10 | 262,067 | +0.91(+0.88%) |
Mar 20, 2024 | 102.87 | 103.75 | 102.70 | 103.19 | 276,369 | -0.15(-0.15%) |
Mar 19, 2024 | 102.47 | 103.52 | 102.05 | 103.34 | 385,516 | +1.14(+1.12%) |
Mar 18, 2024 | 102.53 | 102.91 | 101.89 | 102.20 | 379,352 | -0.62(-0.60%) |
Mar 15, 2024 | 102.84 | 104.14 | 102.53 | 102.82 | 856,118 | -0.48(-0.46%) |
Mar 14, 2024 | 104.81 | 105.15 | 102.66 | 103.30 | 309,638 | -1.37(-1.31%) |
Mar 13, 2024 | 104.24 | 105.16 | 103.89 | 104.67 | 250,057 | +0.38(+0.36%) |
Mar 12, 2024 | 103.94 | 105.07 | 103.57 | 104.29 | 160,865 | -0.41(-0.39%) |
Mar 11, 2024 | 104.09 | 105.02 | 104.09 | 104.70 | 156,541 | +0.18(+0.17%) |
Mar 08, 2024 | 105.80 | 106.12 | 104.47 | 104.52 | 192,627 | -0.52(-0.50%) |
Mar 07, 2024 | 104.77 | 105.57 | 104.20 | 105.04 | 177,511 | +0.37(+0.35%) |
Mar 06, 2024 | 103.56 | 104.80 | 103.22 | 104.67 | 133,543 | +1.44(+1.39%) |
Mar 05, 2024 | 105.05 | 105.56 | 103.17 | 103.23 | 269,790 | -1.52(-1.45%) |
Mar 04, 2024 | 103.75 | 106.22 | 103.50 | 104.75 | 299,156 | +0.81(+0.78%) |
Mar 01, 2024 | 104.63 | 104.95 | 103.08 | 103.94 | 320,110 | -0.54(-0.52%) |
Feb 29, 2024 | 104.03 | 104.87 | 102.73 | 104.48 | 416,688 | +0.82(+0.79%) |
Feb 28, 2024 | 103.38 | 104.26 | 102.86 | 103.66 | 189,862 | +0.06(+0.06%) |
Feb 27, 2024 | 102.69 | 103.88 | 102.26 | 103.60 | 188,632 | +0.67(+0.65%) |
Feb 26, 2024 | 102.12 | 103.56 | 102.01 | 102.93 | 260,286 | +0.15(+0.15%) |
Feb 23, 2024 | 101.85 | 103.24 | 101.50 | 102.78 | 205,465 | +1.07(+1.05%) |
Feb 22, 2024 | 99.86 | 101.71 | 99.20 | 101.71 | 374,534 | +1.31(+1.30%) |
Feb 21, 2024 | 102.18 | 102.46 | 99.97 | 100.40 | 297,708 | -1.85(-1.81%) |
Feb 20, 2024 | 103.10 | 104.23 | 101.98 | 102.25 | 387,220 | -1.48(-1.43%) |
Feb 16, 2024 | 105.99 | 106.22 | 103.71 | 103.73 | 388,444 | -1.76(-1.67%) |
Feb 15, 2024 | 104.00 | 105.96 | 103.66 | 105.49 | 257,630 | +1.75(+1.69%) |
Feb 14, 2024 | 101.85 | 103.83 | 101.72 | 103.74 | 295,862 | +2.44(+2.41%) |
Feb 13, 2024 | 102.16 | 103.24 | 100.59 | 101.30 | 502,998 | -1.29(-1.25%) |
Feb 12, 2024 | 99.74 | 103.04 | 99.58 | 102.59 | 353,267 | +2.85(+2.86%) |
Feb 09, 2024 | 97.12 | 99.83 | 96.73 | 99.74 | 385,244 | +2.89(+2.98%) |
Feb 08, 2024 | 96.90 | 97.00 | 95.58 | 96.85 | 632,770 | +0.14(+0.14%) |
Feb 07, 2024 | 98.29 | 98.56 | 96.61 | 96.71 | 287,814 | -1.58(-1.61%) |
Feb 06, 2024 | 98.85 | 99.25 | 98.23 | 98.29 | 245,124 | -0.52(-0.52%) |
Feb 05, 2024 | 99.20 | 99.78 | 97.63 | 98.81 | 309,307 | -0.24(-0.24%) |
Feb 02, 2024 | 96.10 | 99.40 | 95.84 | 99.05 | 467,655 | +2.58(+2.68%) |
Feb 01, 2024 | 99.95 | 101.63 | 94.67 | 96.47 | 1,135,572 | -8.03(-7.69%) |
Jan 31, 2024 | 106.13 | 106.90 | 104.41 | 104.50 | 445,737 | -1.43(-1.35%) |
Jan 30, 2024 | 105.24 | 106.51 | 104.83 | 105.92 | 168,223 | +0.59(+0.56%) |
Jan 29, 2024 | 104.50 | 105.40 | 104.10 | 105.34 | 231,015 | +0.38(+0.36%) |
Jan 26, 2024 | 106.39 | 106.39 | 104.62 | 104.96 | 171,273 | -0.59(-0.56%) |
Jan 25, 2024 | 107.50 | 107.50 | 104.80 | 105.55 | 302,457 | -1.14(-1.06%) |
Jan 24, 2024 | 105.99 | 107.41 | 105.99 | 106.68 | 188,623 | +1.10(+1.04%) |
Jan 23, 2024 | 106.82 | 107.50 | 105.55 | 105.58 | 206,131 | -0.36(-0.34%) |
Jan 22, 2024 | 105.47 | 106.38 | 105.40 | 105.94 | 329,309 | +0.94(+0.89%) |
Jan 19, 2024 | 105.31 | 107.06 | 103.84 | 105.01 | 256,292 | +0.61(+0.58%) |
Jan 18, 2024 | 103.10 | 104.48 | 102.45 | 104.40 | 259,474 | +1.23(+1.20%) |
Jan 17, 2024 | 101.82 | 103.92 | 101.79 | 103.16 | 232,944 | +0.88(+0.86%) |
Jan 16, 2024 | 101.58 | 102.36 | 100.85 | 102.29 | 355,612 | +0.96(+0.94%) |
Jan 12, 2024 | 101.16 | 101.64 | 100.54 | 101.33 | 212,947 | +1.03(+1.02%) |
Jan 11, 2024 | 99.33 | 100.51 | 98.83 | 100.30 | 245,564 | +1.04(+1.04%) |
Jan 10, 2024 | 98.19 | 99.27 | 98.19 | 99.27 | 186,519 | +0.66(+0.67%) |
Jan 09, 2024 | 99.79 | 99.84 | 97.63 | 98.61 | 217,878 | -1.62(-1.62%) |
Jan 08, 2024 | 100.26 | 100.91 | 99.34 | 100.23 | 203,431 | -0.23(-0.23%) |
Jan 05, 2024 | 100.79 | 101.67 | 100.25 | 100.46 | 219,000 | -0.77(-0.76%) |
Jan 04, 2024 | 100.87 | 101.66 | 100.31 | 101.23 | 214,704 | +1.44(+1.45%) |
Jan 03, 2024 | 99.66 | 101.61 | 99.66 | 99.79 | 290,023 | +0.04(+0.04%) |