Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 111.02 | 111.82 | 108.84 | 109.93 | 279,268 | -1.24(-1.12%) |
Mar 27, 2024 | 109.95 | 111.19 | 109.80 | 111.17 | 200,521 | +2.05(+1.88%) |
Mar 26, 2024 | 109.68 | 110.14 | 108.42 | 109.12 | 174,524 | +0.33(+0.30%) |
Mar 25, 2024 | 108.51 | 109.00 | 108.08 | 108.79 | 137,204 | +0.11(+0.10%) |
Mar 22, 2024 | 109.73 | 110.83 | 108.12 | 108.68 | 162,051 | -1.32(-1.20%) |
Mar 21, 2024 | 109.20 | 110.71 | 108.60 | 110.00 | 241,507 | +1.37(+1.26%) |
Mar 20, 2024 | 108.30 | 108.66 | 106.93 | 108.63 | 260,032 | +0.76(+0.70%) |
Mar 19, 2024 | 106.26 | 108.39 | 106.26 | 107.87 | 255,526 | +0.96(+0.90%) |
Mar 18, 2024 | 107.92 | 108.56 | 106.89 | 106.91 | 298,074 | -0.98(-0.91%) |
Mar 15, 2024 | 108.07 | 109.56 | 106.85 | 107.89 | 587,267 | -1.04(-0.95%) |
Mar 14, 2024 | 106.43 | 108.99 | 105.93 | 108.93 | 375,018 | +2.49(+2.34%) |
Mar 13, 2024 | 108.98 | 109.73 | 106.22 | 106.44 | 385,042 | -3.02(-2.76%) |
Mar 12, 2024 | 111.85 | 112.25 | 108.39 | 109.46 | 261,835 | -2.39(-2.14%) |
Mar 11, 2024 | 111.47 | 113.79 | 111.47 | 111.85 | 252,351 | +0.28(+0.25%) |
Mar 08, 2024 | 112.31 | 113.13 | 111.49 | 111.57 | 238,967 | -0.62(-0.55%) |
Mar 07, 2024 | 111.98 | 112.59 | 110.56 | 112.19 | 363,991 | +0.99(+0.89%) |
Mar 06, 2024 | 109.99 | 111.37 | 109.34 | 111.20 | 230,362 | +2.44(+2.24%) |
Mar 05, 2024 | 109.02 | 109.88 | 107.68 | 108.76 | 224,841 | -0.90(-0.82%) |
Mar 04, 2024 | 109.14 | 110.32 | 107.87 | 109.66 | 317,438 | +0.86(+0.79%) |
Mar 01, 2024 | 109.45 | 109.54 | 108.39 | 108.80 | 172,502 | -0.64(-0.58%) |
Feb 29, 2024 | 109.73 | 109.79 | 108.10 | 109.44 | 327,567 | +0.43(+0.39%) |
Feb 28, 2024 | 108.11 | 109.65 | 107.75 | 109.01 | 308,695 | +0.54(+0.50%) |
Feb 27, 2024 | 108.00 | 108.70 | 107.39 | 108.47 | 214,825 | +1.02(+0.95%) |
Feb 26, 2024 | 107.44 | 109.11 | 107.44 | 107.45 | 178,470 | -0.63(-0.58%) |
Feb 23, 2024 | 107.85 | 108.66 | 107.44 | 108.08 | 173,810 | +0.91(+0.85%) |
Feb 22, 2024 | 107.17 | 108.29 | 106.16 | 107.17 | 221,638 | +0.78(+0.73%) |
Feb 21, 2024 | 107.52 | 107.84 | 105.02 | 106.39 | 206,001 | -1.35(-1.25%) |
Feb 20, 2024 | 107.27 | 107.84 | 105.98 | 107.74 | 248,214 | -0.69(-0.64%) |
Feb 16, 2024 | 109.92 | 110.68 | 108.09 | 108.43 | 215,923 | -2.01(-1.82%) |
Feb 15, 2024 | 110.08 | 111.20 | 109.56 | 110.44 | 290,933 | +0.81(+0.74%) |
Feb 14, 2024 | 106.22 | 109.75 | 105.86 | 109.63 | 484,071 | +4.68(+4.46%) |
Feb 13, 2024 | 105.26 | 106.83 | 103.92 | 104.95 | 307,606 | -2.41(-2.24%) |
Feb 12, 2024 | 103.58 | 107.58 | 103.58 | 107.36 | 521,062 | +3.46(+3.33%) |
Feb 09, 2024 | 101.40 | 104.02 | 101.09 | 103.90 | 480,585 | +2.81(+2.78%) |
Feb 08, 2024 | 102.92 | 103.77 | 100.50 | 101.09 | 588,548 | -2.45(-2.37%) |
Feb 07, 2024 | 105.53 | 106.45 | 100.28 | 103.54 | 766,731 | +0.60(+0.58%) |
Feb 06, 2024 | 101.95 | 103.62 | 101.88 | 102.94 | 369,643 | +0.71(+0.69%) |
Feb 05, 2024 | 101.94 | 102.98 | 101.14 | 102.23 | 227,482 | -0.79(-0.77%) |
Feb 02, 2024 | 103.51 | 103.51 | 102.27 | 103.02 | 208,583 | -1.18(-1.13%) |
Feb 01, 2024 | 102.81 | 104.37 | 101.00 | 104.20 | 408,495 | +4.55(+4.57%) |
Jan 31, 2024 | 100.77 | 101.78 | 99.43 | 99.65 | 224,951 | -1.31(-1.30%) |
Jan 30, 2024 | 100.54 | 101.35 | 99.90 | 100.96 | 250,477 | -0.28(-0.28%) |
Jan 29, 2024 | 99.55 | 101.35 | 99.18 | 101.24 | 143,835 | +1.83(+1.84%) |
Jan 26, 2024 | 99.33 | 100.14 | 98.44 | 99.41 | 323,834 | +0.33(+0.33%) |
Jan 25, 2024 | 99.01 | 99.55 | 97.75 | 99.08 | 326,721 | +1.21(+1.24%) |
Jan 24, 2024 | 100.86 | 100.86 | 97.42 | 97.87 | 527,169 | -2.57(-2.56%) |
Jan 23, 2024 | 102.23 | 102.23 | 99.83 | 100.44 | 165,837 | -0.72(-0.71%) |
Jan 22, 2024 | 100.65 | 101.35 | 99.50 | 101.16 | 214,784 | +1.47(+1.47%) |
Jan 19, 2024 | 99.10 | 99.72 | 97.95 | 99.69 | 171,791 | +0.93(+0.94%) |
Jan 18, 2024 | 98.74 | 98.97 | 97.31 | 98.76 | 144,563 | +0.80(+0.82%) |
Jan 17, 2024 | 97.57 | 98.54 | 97.32 | 97.96 | 160,334 | -1.14(-1.15%) |
Jan 16, 2024 | 98.51 | 99.56 | 97.92 | 99.10 | 257,755 | -0.40(-0.40%) |
Jan 12, 2024 | 100.59 | 100.59 | 98.94 | 99.50 | 121,855 | +0.34(+0.34%) |
Jan 11, 2024 | 98.59 | 99.25 | 97.39 | 99.16 | 206,767 | +0.16(+0.16%) |
Jan 10, 2024 | 99.26 | 99.92 | 98.22 | 99.00 | 125,567 | -0.23(-0.23%) |
Jan 09, 2024 | 99.08 | 100.27 | 97.93 | 99.23 | 177,192 | -1.01(-1.01%) |
Jan 08, 2024 | 98.62 | 100.41 | 98.62 | 100.24 | 173,640 | +2.01(+2.05%) |
Jan 05, 2024 | 96.71 | 98.67 | 96.71 | 98.23 | 246,836 | +0.96(+0.99%) |
Jan 04, 2024 | 96.75 | 97.43 | 96.05 | 97.27 | 346,477 | +0.54(+0.56%) |
Jan 03, 2024 | 99.26 | 99.90 | 96.21 | 96.73 | 382,300 | -3.86(-3.84%) |