Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 111.65 | 112.19 | 111.48 | 112.04 | 3,829 | +0.86(+0.78%) |
Mar 27, 2024 | 108.99 | 111.18 | 108.99 | 111.18 | 6,108 | +2.53(+2.32%) |
Mar 26, 2024 | 109.01 | 109.14 | 108.65 | 108.65 | 7,413 | -0.35(-0.32%) |
Mar 25, 2024 | 108.58 | 109.36 | 108.58 | 109.00 | 39,667 | -0.06(-0.06%) |
Mar 22, 2024 | 109.87 | 109.87 | 109.06 | 109.06 | 1,423 | -1.45(-1.31%) |
Mar 21, 2024 | 110.39 | 110.51 | 110.39 | 110.51 | 957 | +1.28(+1.17%) |
Mar 20, 2024 | 107.22 | 109.79 | 106.89 | 109.23 | 5,474 | +1.92(+1.79%) |
Mar 19, 2024 | 106.26 | 107.59 | 106.26 | 107.31 | 2,522 | +0.86(+0.81%) |
Mar 18, 2024 | 107.40 | 107.44 | 106.44 | 106.44 | 4,230 | -0.74(-0.69%) |
Mar 15, 2024 | 107.00 | 107.20 | 106.73 | 107.18 | 2,740 | +0.49(+0.46%) |
Mar 14, 2024 | 107.89 | 108.07 | 106.11 | 106.69 | 4,507 | -1.67(-1.54%) |
Mar 13, 2024 | 108.92 | 108.92 | 108.32 | 108.37 | 3,310 | -0.29(-0.27%) |
Mar 12, 2024 | 108.75 | 108.75 | 108.14 | 108.66 | 6,004 | -0.49(-0.45%) |
Mar 11, 2024 | 109.16 | 109.16 | 109.04 | 109.15 | 1,459 | -0.34(-0.31%) |
Mar 08, 2024 | 110.31 | 110.36 | 109.48 | 109.48 | 1,964 | +0.10(+0.09%) |
Mar 07, 2024 | 109.71 | 109.87 | 109.39 | 109.39 | 2,592 | +0.54(+0.49%) |
Mar 06, 2024 | 109.06 | 109.06 | 108.20 | 108.85 | 2,776 | +0.43(+0.40%) |
Mar 05, 2024 | 109.29 | 109.29 | 108.29 | 108.42 | 6,943 | +0.09(+0.09%) |
Mar 04, 2024 | 109.36 | 109.36 | 108.33 | 108.33 | 2,635 | +0.20(+0.18%) |
Mar 01, 2024 | 108.21 | 108.21 | 107.61 | 108.13 | 1,952 | -0.30(-0.28%) |
Feb 29, 2024 | 108.88 | 109.05 | 107.89 | 108.44 | 5,042 | +0.94(+0.88%) |
Feb 28, 2024 | 107.53 | 108.00 | 107.50 | 107.50 | 2,445 | -0.69(-0.64%) |
Feb 27, 2024 | 107.72 | 108.39 | 107.68 | 108.19 | 22,750 | +0.48(+0.45%) |
Feb 26, 2024 | 107.41 | 108.07 | 107.19 | 107.70 | 3,801 | -0.33(-0.31%) |
Feb 23, 2024 | 107.22 | 108.41 | 107.22 | 108.03 | 6,114 | +0.50(+0.46%) |
Feb 22, 2024 | 107.67 | 107.67 | 107.11 | 107.54 | 1,935 | -0.19(-0.18%) |
Feb 21, 2024 | 107.32 | 107.73 | 107.25 | 107.73 | 2,239 | -0.13(-0.12%) |
Feb 20, 2024 | 108.08 | 108.63 | 107.85 | 107.85 | 1,147 | -1.11(-1.02%) |
Feb 16, 2024 | 108.75 | 109.47 | 108.75 | 108.96 | 1,825 | -0.80(-0.73%) |
Feb 15, 2024 | 109.79 | 109.79 | 109.77 | 109.77 | 1,307 | +2.91(+2.72%) |
Feb 14, 2024 | 105.97 | 106.86 | 105.97 | 106.86 | 1,061 | +2.14(+2.04%) |
Feb 13, 2024 | 106.44 | 106.44 | 104.29 | 104.72 | 2,723 | -4.72(-4.31%) |
Feb 12, 2024 | 107.36 | 109.71 | 107.36 | 109.44 | 2,688 | +2.05(+1.91%) |
Feb 09, 2024 | 106.07 | 107.44 | 106.07 | 107.39 | 8,030 | +1.31(+1.23%) |
Feb 08, 2024 | 105.45 | 106.12 | 105.45 | 106.08 | 7,842 | +1.03(+0.98%) |
Feb 07, 2024 | 105.89 | 105.89 | 104.38 | 105.05 | 3,295 | -0.50(-0.48%) |
Feb 06, 2024 | 105.30 | 105.88 | 105.30 | 105.56 | 2,558 | -0.04(-0.04%) |
Feb 05, 2024 | 106.02 | 106.02 | 104.92 | 105.60 | 5,937 | -1.48(-1.38%) |
Feb 02, 2024 | 106.49 | 107.17 | 106.48 | 107.08 | 2,130 | -0.84(-0.78%) |
Feb 01, 2024 | 107.89 | 107.93 | 105.73 | 107.92 | 8,305 | +0.67(+0.63%) |
Jan 31, 2024 | 109.96 | 110.08 | 107.25 | 107.25 | 13,193 | -3.07(-2.78%) |
Jan 30, 2024 | 109.91 | 110.47 | 109.91 | 110.32 | 4,096 | -0.23(-0.21%) |
Jan 29, 2024 | 109.91 | 110.60 | 109.60 | 110.55 | 4,144 | +1.04(+0.95%) |
Jan 26, 2024 | 110.01 | 110.01 | 109.42 | 109.51 | 1,956 | +0.01(+0.01%) |
Jan 25, 2024 | 110.48 | 110.48 | 108.80 | 109.50 | 3,531 | +0.69(+0.63%) |
Jan 24, 2024 | 110.61 | 110.61 | 108.81 | 108.81 | 1,285 | -0.54(-0.49%) |
Jan 23, 2024 | 111.28 | 111.28 | 109.27 | 109.35 | 34,947 | -0.67(-0.61%) |
Jan 22, 2024 | 109.67 | 110.02 | 109.29 | 110.02 | 2,454 | +2.14(+1.99%) |
Jan 19, 2024 | 107.26 | 107.89 | 107.25 | 107.87 | 1,810 | +1.07(+1.00%) |
Jan 18, 2024 | 106.72 | 106.92 | 105.95 | 106.80 | 5,231 | +0.54(+0.51%) |
Jan 17, 2024 | 105.69 | 106.38 | 105.69 | 106.26 | 4,311 | -0.53(-0.49%) |
Jan 16, 2024 | 107.58 | 107.58 | 106.71 | 106.79 | 2,779 | -1.20(-1.11%) |
Jan 12, 2024 | 108.77 | 108.77 | 107.46 | 107.98 | 3,896 | +0.03(+0.03%) |
Jan 11, 2024 | 108.69 | 108.69 | 106.95 | 107.95 | 5,137 | -0.58(-0.53%) |
Jan 10, 2024 | 108.00 | 108.68 | 107.84 | 108.53 | 8,339 | +0.24(+0.22%) |
Jan 09, 2024 | 108.39 | 108.39 | 108.22 | 108.29 | 2,048 | -1.12(-1.02%) |
Jan 08, 2024 | 108.14 | 109.41 | 108.14 | 109.41 | 5,812 | +1.00(+0.92%) |
Jan 05, 2024 | 108.24 | 109.33 | 108.24 | 108.41 | 3,409 | -0.48(-0.44%) |
Jan 04, 2024 | 109.59 | 109.59 | 108.89 | 108.89 | 11,097 | -0.07(-0.06%) |
Jan 03, 2024 | 110.44 | 110.67 | 108.83 | 108.96 | 1,921 | -2.57(-2.31%) |