Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 111.25 | 112.75 | 110.73 | 112.57 | 288,168 | +1.25(+1.12%) |
Mar 27, 2024 | 107.26 | 111.34 | 107.20 | 111.32 | 316,685 | +4.48(+4.19%) |
Mar 26, 2024 | 107.24 | 107.47 | 106.44 | 106.84 | 225,415 | +0.02(+0.02%) |
Mar 25, 2024 | 106.37 | 107.41 | 106.37 | 106.82 | 322,235 | +0.38(+0.36%) |
Mar 22, 2024 | 108.54 | 108.83 | 106.03 | 106.44 | 272,921 | -1.77(-1.64%) |
Mar 21, 2024 | 107.45 | 109.22 | 107.45 | 108.21 | 307,687 | +1.16(+1.08%) |
Mar 20, 2024 | 105.13 | 108.06 | 105.13 | 107.05 | 329,015 | +1.31(+1.24%) |
Mar 19, 2024 | 105.39 | 106.83 | 105.13 | 105.74 | 248,389 | -0.05(-0.05%) |
Mar 18, 2024 | 106.07 | 106.78 | 105.34 | 105.79 | 308,705 | -0.23(-0.22%) |
Mar 15, 2024 | 105.26 | 107.08 | 105.12 | 106.02 | 783,311 | +0.30(+0.28%) |
Mar 14, 2024 | 106.59 | 107.28 | 104.44 | 105.72 | 535,457 | -2.03(-1.88%) |
Mar 13, 2024 | 107.62 | 109.09 | 107.35 | 107.75 | 273,738 | -0.10(-0.09%) |
Mar 12, 2024 | 107.05 | 108.31 | 106.49 | 107.85 | 250,642 | +0.58(+0.54%) |
Mar 11, 2024 | 107.94 | 108.62 | 107.19 | 107.27 | 254,106 | -1.18(-1.09%) |
Mar 08, 2024 | 110.64 | 110.74 | 108.43 | 108.45 | 353,538 | -1.18(-1.08%) |
Mar 07, 2024 | 111.95 | 112.96 | 109.43 | 109.63 | 371,186 | -1.10(-0.99%) |
Mar 06, 2024 | 110.00 | 112.28 | 108.03 | 110.73 | 810,942 | -3.30(-2.89%) |
Mar 05, 2024 | 109.30 | 114.44 | 109.30 | 114.03 | 588,902 | +4.34(+3.96%) |
Mar 04, 2024 | 110.37 | 112.71 | 109.34 | 109.69 | 986,583 | +2.14(+1.99%) |
Mar 01, 2024 | 107.81 | 108.18 | 105.26 | 107.55 | 408,123 | -0.96(-0.88%) |
Feb 29, 2024 | 108.25 | 109.35 | 107.47 | 108.51 | 416,327 | +1.84(+1.72%) |
Feb 28, 2024 | 107.95 | 108.55 | 106.57 | 106.67 | 323,290 | -1.67(-1.54%) |
Feb 27, 2024 | 107.09 | 108.55 | 106.85 | 108.34 | 310,096 | +1.77(+1.66%) |
Feb 26, 2024 | 106.01 | 107.63 | 105.61 | 106.58 | 317,705 | +0.13(+0.12%) |
Feb 23, 2024 | 106.84 | 107.70 | 105.63 | 106.45 | 324,381 | -0.17(-0.16%) |
Feb 22, 2024 | 106.56 | 107.55 | 105.88 | 106.61 | 317,489 | -0.10(-0.09%) |
Feb 21, 2024 | 106.46 | 106.78 | 105.24 | 106.71 | 285,041 | -0.23(-0.21%) |
Feb 20, 2024 | 106.59 | 108.02 | 106.59 | 106.94 | 305,744 | -0.71(-0.66%) |
Feb 16, 2024 | 106.97 | 109.65 | 106.85 | 107.66 | 456,522 | -0.67(-0.62%) |
Feb 15, 2024 | 106.14 | 108.94 | 105.59 | 108.33 | 393,130 | +2.91(+2.77%) |
Feb 14, 2024 | 104.82 | 105.49 | 103.34 | 105.42 | 734,251 | +1.42(+1.36%) |
Feb 13, 2024 | 102.53 | 104.27 | 101.70 | 104.00 | 1,124,423 | -1.21(-1.15%) |
Feb 12, 2024 | 102.31 | 106.16 | 101.59 | 105.21 | 456,496 | +2.90(+2.83%) |
Feb 09, 2024 | 100.89 | 102.88 | 100.47 | 102.31 | 369,244 | +1.41(+1.40%) |
Feb 08, 2024 | 99.81 | 101.04 | 99.44 | 100.90 | 237,166 | +0.55(+0.54%) |
Feb 07, 2024 | 101.05 | 102.05 | 98.82 | 100.36 | 380,024 | -0.29(-0.29%) |
Feb 06, 2024 | 101.34 | 102.98 | 100.11 | 100.64 | 432,950 | -1.10(-1.08%) |
Feb 05, 2024 | 102.39 | 102.86 | 101.13 | 101.75 | 396,835 | -1.57(-1.52%) |
Feb 02, 2024 | 101.13 | 103.99 | 101.02 | 103.31 | 577,578 | +0.68(+0.67%) |
Feb 01, 2024 | 105.51 | 106.40 | 98.83 | 102.63 | 687,353 | -2.60(-2.47%) |
Jan 31, 2024 | 105.60 | 107.64 | 104.55 | 105.23 | 966,374 | -3.05(-2.81%) |
Jan 30, 2024 | 107.60 | 108.71 | 106.76 | 108.27 | 404,717 | +0.59(+0.55%) |
Jan 29, 2024 | 107.30 | 107.75 | 105.72 | 107.68 | 550,497 | +1.23(+1.16%) |
Jan 26, 2024 | 108.38 | 109.07 | 105.72 | 106.45 | 524,096 | -1.95(-1.80%) |
Jan 25, 2024 | 109.07 | 112.04 | 106.28 | 108.40 | 1,005,914 | +0.55(+0.51%) |
Jan 24, 2024 | 107.50 | 108.94 | 106.65 | 107.85 | 560,895 | +1.20(+1.13%) |
Jan 23, 2024 | 107.70 | 108.08 | 105.57 | 106.65 | 493,969 | -0.64(-0.59%) |
Jan 22, 2024 | 106.05 | 107.42 | 105.77 | 107.29 | 528,975 | +2.08(+1.98%) |
Jan 19, 2024 | 102.92 | 105.22 | 102.41 | 105.21 | 282,656 | +2.20(+2.14%) |
Jan 18, 2024 | 101.66 | 103.16 | 101.03 | 103.00 | 338,174 | +1.92(+1.90%) |
Jan 17, 2024 | 100.27 | 102.29 | 99.65 | 101.08 | 338,097 | -0.74(-0.73%) |
Jan 16, 2024 | 102.32 | 102.78 | 101.51 | 101.83 | 278,547 | -2.12(-2.04%) |
Jan 12, 2024 | 105.39 | 106.11 | 102.54 | 103.95 | 224,253 | -0.66(-0.64%) |
Jan 11, 2024 | 105.05 | 106.05 | 103.54 | 104.61 | 309,339 | -1.43(-1.35%) |
Jan 10, 2024 | 105.04 | 106.09 | 104.51 | 106.04 | 368,365 | +0.86(+0.82%) |
Jan 09, 2024 | 106.00 | 106.09 | 104.61 | 105.18 | 344,107 | -2.27(-2.11%) |
Jan 08, 2024 | 105.66 | 107.65 | 105.59 | 107.45 | 311,364 | +0.79(+0.74%) |
Jan 05, 2024 | 104.27 | 107.44 | 104.27 | 106.65 | 432,589 | +1.86(+1.78%) |
Jan 04, 2024 | 104.01 | 106.01 | 104.01 | 104.79 | 285,913 | +0.59(+0.56%) |
Jan 03, 2024 | 106.02 | 106.56 | 103.76 | 104.20 | 361,185 | -3.82(-3.53%) |