Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 105.95 | 107.33 | 104.97 | 105.28 | 3,016,183 | +0.29(+0.28%) |
Mar 27, 2024 | 102.69 | 105.00 | 102.53 | 104.99 | 3,085,378 | +1.33(+1.28%) |
Mar 26, 2024 | 104.57 | 106.58 | 103.60 | 103.66 | 4,036,694 | -2.00(-1.89%) |
Mar 25, 2024 | 104.32 | 105.99 | 102.01 | 105.66 | 6,534,889 | +3.48(+3.41%) |
Mar 22, 2024 | 105.68 | 105.70 | 101.33 | 102.18 | 6,097,979 | +0.48(+0.47%) |
Mar 21, 2024 | 103.58 | 103.70 | 101.65 | 101.70 | 2,577,390 | -2.19(-2.11%) |
Mar 20, 2024 | 104.72 | 105.31 | 102.77 | 103.89 | 2,426,298 | -0.28(-0.27%) |
Mar 19, 2024 | 104.00 | 104.27 | 102.71 | 104.17 | 1,540,555 | -0.60(-0.57%) |
Mar 18, 2024 | 104.15 | 105.33 | 103.91 | 104.77 | 1,678,196 | +0.91(+0.88%) |
Mar 15, 2024 | 103.94 | 104.95 | 103.62 | 103.86 | 1,970,267 | -0.78(-0.75%) |
Mar 14, 2024 | 106.12 | 106.27 | 103.82 | 104.64 | 2,691,884 | -3.25(-3.01%) |
Mar 13, 2024 | 108.00 | 111.02 | 107.81 | 107.89 | 4,795,481 | +2.62(+2.49%) |
Mar 12, 2024 | 103.24 | 105.55 | 102.60 | 105.27 | 4,527,600 | +3.98(+3.93%) |
Mar 11, 2024 | 100.30 | 102.51 | 100.07 | 101.29 | 3,295,509 | +3.02(+3.07%) |
Mar 08, 2024 | 98.21 | 99.77 | 97.99 | 98.27 | 2,326,167 | +0.46(+0.47%) |
Mar 07, 2024 | 98.78 | 98.88 | 96.58 | 97.81 | 3,640,573 | -1.57(-1.58%) |
Mar 06, 2024 | 100.05 | 100.89 | 99.14 | 99.38 | 3,783,558 | +1.13(+1.15%) |
Mar 05, 2024 | 98.61 | 100.30 | 98.16 | 98.25 | 3,782,292 | -2.47(-2.45%) |
Mar 04, 2024 | 103.00 | 103.05 | 100.36 | 100.72 | 4,622,922 | -3.30(-3.17%) |
Mar 01, 2024 | 102.50 | 104.75 | 102.50 | 104.02 | 3,765,177 | +2.69(+2.65%) |
Feb 29, 2024 | 103.07 | 104.00 | 100.85 | 101.33 | 7,477,518 | -1.98(-1.92%) |
Feb 28, 2024 | 107.85 | 108.09 | 103.25 | 103.31 | 11,371,233 | -9.05(-8.05%) |
Feb 27, 2024 | 112.07 | 114.11 | 111.41 | 112.36 | 6,021,315 | +1.77(+1.60%) |
Feb 26, 2024 | 110.78 | 111.48 | 110.05 | 110.59 | 2,851,362 | -0.77(-0.69%) |
Feb 23, 2024 | 112.02 | 112.79 | 110.03 | 111.36 | 3,842,000 | +0.77(+0.70%) |
Feb 22, 2024 | 108.45 | 111.88 | 106.85 | 110.59 | 5,567,688 | +3.37(+3.14%) |
Feb 21, 2024 | 107.10 | 108.70 | 106.58 | 107.22 | 3,273,449 | +1.68(+1.59%) |
Feb 20, 2024 | 106.35 | 106.50 | 104.50 | 105.54 | 1,977,280 | -1.58(-1.47%) |
Feb 16, 2024 | 108.80 | 109.66 | 107.06 | 107.12 | 1,988,592 | +0.28(+0.26%) |
Feb 15, 2024 | 106.14 | 107.02 | 105.55 | 106.84 | 1,420,977 | +0.13(+0.12%) |
Feb 14, 2024 | 105.62 | 107.07 | 105.01 | 106.71 | 2,365,229 | +2.90(+2.79%) |
Feb 13, 2024 | 104.93 | 106.00 | 103.29 | 103.81 | 1,630,244 | -2.90(-2.72%) |
Feb 12, 2024 | 106.47 | 109.08 | 106.40 | 106.71 | 1,748,498 | +1.02(+0.97%) |
Feb 09, 2024 | 103.56 | 105.78 | 102.89 | 105.69 | 1,875,879 | +2.52(+2.44%) |
Feb 08, 2024 | 104.62 | 104.90 | 102.87 | 103.17 | 1,904,202 | -2.13(-2.02%) |
Feb 07, 2024 | 104.75 | 106.33 | 104.16 | 105.30 | 3,050,526 | -2.26(-2.10%) |
Feb 06, 2024 | 107.20 | 108.34 | 105.14 | 107.56 | 3,680,891 | +3.95(+3.81%) |
Feb 05, 2024 | 102.73 | 104.28 | 102.05 | 103.61 | 2,068,274 | +0.82(+0.80%) |
Feb 02, 2024 | 103.68 | 103.73 | 102.16 | 102.79 | 2,395,056 | -2.19(-2.09%) |
Feb 01, 2024 | 106.32 | 107.52 | 104.90 | 104.98 | 1,956,938 | -0.33(-0.31%) |
Jan 31, 2024 | 103.58 | 107.61 | 103.32 | 105.31 | 2,000,247 | +0.02(+0.02%) |
Jan 30, 2024 | 104.71 | 106.17 | 103.75 | 105.29 | 2,427,589 | -2.47(-2.29%) |
Jan 29, 2024 | 108.40 | 108.43 | 105.86 | 107.76 | 2,340,116 | +0.10(+0.09%) |
Jan 26, 2024 | 106.92 | 108.46 | 106.68 | 107.66 | 2,153,285 | -0.95(-0.87%) |
Jan 25, 2024 | 109.79 | 109.85 | 106.82 | 108.61 | 2,956,102 | -2.01(-1.82%) |
Jan 24, 2024 | 110.79 | 111.39 | 108.71 | 110.62 | 4,911,066 | +3.39(+3.16%) |
Jan 23, 2024 | 103.47 | 107.83 | 103.40 | 107.23 | 6,242,947 | +7.51(+7.53%) |
Jan 22, 2024 | 98.03 | 100.42 | 97.51 | 99.72 | 5,065,145 | -2.93(-2.85%) |
Jan 19, 2024 | 101.40 | 104.01 | 100.10 | 102.65 | 4,817,195 | -0.99(-0.96%) |
Jan 18, 2024 | 103.30 | 104.51 | 101.63 | 103.64 | 3,908,656 | +1.44(+1.41%) |
Jan 17, 2024 | 99.26 | 102.23 | 98.98 | 102.20 | 4,609,436 | -2.30(-2.20%) |
Jan 16, 2024 | 104.65 | 105.78 | 102.76 | 104.50 | 6,112,982 | -4.61(-4.23%) |
Jan 12, 2024 | 116.18 | 116.50 | 108.96 | 109.11 | 6,457,700 | -8.21(-7.00%) |
Jan 11, 2024 | 117.07 | 117.64 | 115.97 | 117.32 | 1,630,472 | +1.53(+1.32%) |
Jan 10, 2024 | 116.38 | 116.75 | 114.54 | 115.79 | 1,983,008 | -0.41(-0.35%) |
Jan 09, 2024 | 116.27 | 116.93 | 115.50 | 116.20 | 2,372,580 | -1.70(-1.44%) |
Jan 08, 2024 | 115.30 | 118.30 | 114.83 | 117.90 | 2,577,759 | -0.25(-0.21%) |
Jan 05, 2024 | 118.03 | 119.75 | 117.02 | 118.15 | 2,442,171 | -0.17(-0.14%) |
Jan 04, 2024 | 117.48 | 119.19 | 116.40 | 118.32 | 2,198,851 | +0.63(+0.54%) |
Jan 03, 2024 | 113.81 | 117.76 | 113.02 | 117.69 | 2,840,041 | +2.35(+2.04%) |