Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 103.70 | 103.83 | 103.83 | 103.79 | 725,987 | -0.32(-0.31%) |
Mar 27, 2024 | 103.90 | 104.11 | 103.56 | 104.11 | 1,172,604 | +0.54(+0.52%) |
Mar 26, 2024 | 103.99 | 103.99 | 103.53 | 103.57 | 826,997 | +0.14(+0.14%) |
Mar 25, 2024 | 103.39 | 103.83 | 103.39 | 103.43 | 493,821 | -0.39(-0.38%) |
Mar 22, 2024 | 103.99 | 104.06 | 103.67 | 103.82 | 322,824 | -0.35(-0.34%) |
Mar 21, 2024 | 104.26 | 104.50 | 104.09 | 104.17 | 441,270 | -0.06(-0.06%) |
Mar 20, 2024 | 103.11 | 104.30 | 103.11 | 104.23 | 655,616 | +1.12(+1.09%) |
Mar 19, 2024 | 102.97 | 103.42 | 102.69 | 103.11 | 740,302 | -0.09(-0.09%) |
Mar 18, 2024 | 103.48 | 103.54 | 103.15 | 103.20 | 629,287 | -0.03(-0.03%) |
Mar 15, 2024 | 103.60 | 103.60 | 102.86 | 103.23 | 1,462,236 | -0.38(-0.37%) |
Mar 14, 2024 | 104.57 | 104.65 | 103.21 | 103.61 | 3,817,408 | -0.86(-0.82%) |
Mar 13, 2024 | 104.49 | 104.69 | 104.28 | 104.47 | 332,503 | -0.13(-0.12%) |
Mar 12, 2024 | 103.64 | 104.64 | 103.18 | 104.60 | 577,697 | +1.13(+1.09%) |
Mar 11, 2024 | 103.41 | 103.57 | 103.02 | 103.47 | 551,391 | -0.60(-0.58%) |
Mar 08, 2024 | 105.01 | 105.07 | 103.86 | 104.07 | 374,707 | -0.78(-0.74%) |
Mar 07, 2024 | 103.99 | 104.97 | 103.99 | 104.85 | 654,812 | +1.51(+1.46%) |
Mar 06, 2024 | 103.12 | 103.64 | 102.86 | 103.34 | 438,382 | +1.37(+1.34%) |
Mar 05, 2024 | 102.56 | 102.80 | 101.70 | 101.97 | 463,462 | -0.69(-0.67%) |
Mar 04, 2024 | 102.47 | 102.92 | 102.44 | 102.66 | 470,028 | -0.08(-0.07%) |
Mar 01, 2024 | 101.99 | 102.77 | 101.58 | 102.73 | 439,067 | +1.17(+1.16%) |
Feb 29, 2024 | 101.80 | 101.91 | 100.94 | 101.56 | 638,967 | +0.32(+0.32%) |
Feb 28, 2024 | 101.14 | 101.39 | 101.01 | 101.24 | 397,143 | -0.68(-0.67%) |
Feb 27, 2024 | 101.71 | 102.00 | 101.58 | 101.92 | 338,507 | +0.05(+0.05%) |
Feb 26, 2024 | 102.11 | 102.11 | 101.63 | 101.87 | 349,093 | +0.11(+0.11%) |
Feb 23, 2024 | 101.86 | 101.99 | 101.57 | 101.76 | 374,211 | +0.19(+0.19%) |
Feb 22, 2024 | 101.10 | 101.63 | 101.05 | 101.57 | 436,465 | +1.48(+1.48%) |
Feb 21, 2024 | 99.82 | 100.20 | 99.64 | 100.09 | 592,227 | -0.06(-0.06%) |
Feb 20, 2024 | 100.38 | 100.62 | 99.81 | 100.15 | 454,890 | +0.22(+0.22%) |
Feb 16, 2024 | 99.74 | 100.45 | 99.58 | 99.93 | 363,044 | +0.10(+0.10%) |
Feb 15, 2024 | 99.27 | 99.84 | 99.27 | 99.83 | 455,110 | +1.09(+1.10%) |
Feb 14, 2024 | 98.02 | 98.75 | 97.96 | 98.74 | 1,134,919 | +1.48(+1.52%) |
Feb 13, 2024 | 97.47 | 97.82 | 96.88 | 97.26 | 655,767 | -1.73(-1.75%) |
Feb 12, 2024 | 98.82 | 99.32 | 98.81 | 98.99 | 624,963 | -0.11(-0.11%) |
Feb 09, 2024 | 98.74 | 99.17 | 98.49 | 99.10 | 490,910 | +0.72(+0.73%) |
Feb 08, 2024 | 98.39 | 98.46 | 98.13 | 98.38 | 513,368 | +0.12(+0.12%) |
Feb 07, 2024 | 98.14 | 98.44 | 98.08 | 98.26 | 622,282 | +0.18(+0.18%) |
Feb 06, 2024 | 97.43 | 98.14 | 97.41 | 98.08 | 414,853 | +0.58(+0.59%) |
Feb 05, 2024 | 97.34 | 97.74 | 96.83 | 97.50 | 465,306 | -0.24(-0.25%) |
Feb 02, 2024 | 97.59 | 97.82 | 97.24 | 97.74 | 565,584 | -0.77(-0.78%) |
Feb 01, 2024 | 97.52 | 98.56 | 97.50 | 98.51 | 739,379 | +1.38(+1.42%) |
Jan 31, 2024 | 97.92 | 98.34 | 97.02 | 97.13 | 836,897 | -0.50(-0.51%) |
Jan 30, 2024 | 97.76 | 97.85 | 97.34 | 97.63 | 663,955 | -0.22(-0.22%) |
Jan 29, 2024 | 97.07 | 97.94 | 97.00 | 97.85 | 712,350 | +0.66(+0.68%) |
Jan 26, 2024 | 97.17 | 97.48 | 97.06 | 97.19 | 1,150,818 | +0.66(+0.68%) |
Jan 25, 2024 | 96.46 | 96.56 | 96.10 | 96.53 | 6,107,593 | +0.43(+0.45%) |
Jan 24, 2024 | 96.56 | 96.76 | 96.04 | 96.10 | 702,860 | +0.79(+0.83%) |
Jan 23, 2024 | 94.97 | 95.37 | 94.82 | 95.31 | 662,552 | -0.21(-0.22%) |
Jan 22, 2024 | 95.53 | 95.82 | 95.35 | 95.52 | 633,262 | +0.32(+0.34%) |
Jan 19, 2024 | 94.63 | 95.24 | 94.33 | 95.20 | 547,388 | +0.31(+0.33%) |
Jan 18, 2024 | 94.24 | 94.92 | 94.17 | 94.89 | 458,908 | +1.12(+1.19%) |
Jan 17, 2024 | 93.41 | 93.78 | 92.94 | 93.77 | 529,890 | -0.89(-0.94%) |
Jan 16, 2024 | 94.89 | 95.22 | 94.43 | 94.66 | 1,885,408 | -1.56(-1.62%) |
Jan 12, 2024 | 96.46 | 96.68 | 96.05 | 96.22 | 563,353 | +0.46(+0.48%) |
Jan 11, 2024 | 95.88 | 96.06 | 94.87 | 95.76 | 667,603 | +0.06(+0.06%) |
Jan 10, 2024 | 95.38 | 95.85 | 95.28 | 95.70 | 421,165 | +0.91(+0.96%) |
Jan 09, 2024 | 94.54 | 94.98 | 94.54 | 94.79 | 439,547 | -0.62(-0.65%) |
Jan 08, 2024 | 94.32 | 95.43 | 94.32 | 95.41 | 825,984 | +1.35(+1.44%) |
Jan 05, 2024 | 93.90 | 94.88 | 93.81 | 94.06 | 534,179 | -0.18(-0.19%) |
Jan 04, 2024 | 93.96 | 94.74 | 93.96 | 94.24 | 740,862 | -0.05(-0.05%) |
Jan 03, 2024 | 94.20 | 94.51 | 93.79 | 94.29 | 461,913 | -1.00(-1.05%) |