Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 109.79 | 110.33 | 109.70 | 110.21 | 416,359 | +0.58(+0.53%) |
Mar 27, 2024 | 108.27 | 109.63 | 108.27 | 109.63 | 473,886 | +1.86(+1.73%) |
Mar 26, 2024 | 108.21 | 108.28 | 107.70 | 107.77 | 363,292 | -0.28(-0.26%) |
Mar 25, 2024 | 107.84 | 108.48 | 107.84 | 108.05 | 419,340 | +0.37(+0.34%) |
Mar 22, 2024 | 108.15 | 108.25 | 107.66 | 107.68 | 296,640 | -0.39(-0.36%) |
Mar 21, 2024 | 107.96 | 108.46 | 107.72 | 108.07 | 255,643 | +0.21(+0.20%) |
Mar 20, 2024 | 107.39 | 107.93 | 107.22 | 107.86 | 295,164 | +0.24(+0.22%) |
Mar 19, 2024 | 107.12 | 107.68 | 107.07 | 107.62 | 434,711 | +0.43(+0.40%) |
Mar 18, 2024 | 107.05 | 107.51 | 106.62 | 107.19 | 429,515 | +0.39(+0.36%) |
Mar 15, 2024 | 106.59 | 107.27 | 106.59 | 106.80 | 490,477 | -0.37(-0.34%) |
Mar 14, 2024 | 107.46 | 107.55 | 106.59 | 107.17 | 1,383,370 | -0.27(-0.25%) |
Mar 13, 2024 | 107.52 | 107.88 | 107.21 | 107.44 | 341,322 | +0.25(+0.23%) |
Mar 12, 2024 | 107.15 | 107.47 | 106.84 | 107.19 | 358,746 | +0.11(+0.10%) |
Mar 11, 2024 | 106.28 | 107.08 | 106.03 | 107.08 | 413,702 | +0.82(+0.78%) |
Mar 08, 2024 | 106.00 | 106.52 | 105.75 | 106.26 | 1,058,093 | +0.27(+0.25%) |
Mar 07, 2024 | 106.12 | 106.47 | 105.85 | 105.99 | 360,068 | +0.19(+0.18%) |
Mar 06, 2024 | 105.57 | 106.35 | 105.57 | 105.80 | 282,103 | +0.64(+0.61%) |
Mar 05, 2024 | 105.06 | 105.77 | 104.88 | 105.16 | 318,865 | +0.13(+0.12%) |
Mar 04, 2024 | 104.86 | 105.16 | 104.66 | 105.03 | 340,325 | -0.05(-0.05%) |
Mar 01, 2024 | 104.80 | 105.14 | 104.46 | 105.08 | 374,503 | +0.41(+0.39%) |
Feb 29, 2024 | 104.89 | 105.05 | 104.55 | 104.67 | 271,821 | +0.07(+0.07%) |
Feb 28, 2024 | 104.61 | 104.87 | 104.31 | 104.60 | 1,334,899 | -0.05(-0.05%) |
Feb 27, 2024 | 104.55 | 104.66 | 104.21 | 104.65 | 296,198 | +0.18(+0.17%) |
Feb 26, 2024 | 105.09 | 105.20 | 104.44 | 104.47 | 424,038 | -0.71(-0.68%) |
Feb 23, 2024 | 104.96 | 105.52 | 104.68 | 105.19 | 309,479 | +0.19(+0.18%) |
Feb 22, 2024 | 104.32 | 105.17 | 104.11 | 105.00 | 425,549 | +0.30(+0.28%) |
Feb 21, 2024 | 103.97 | 104.72 | 103.79 | 104.70 | 301,383 | +0.84(+0.81%) |
Feb 20, 2024 | 103.86 | 104.53 | 103.56 | 103.86 | 370,247 | -0.01(-0.01%) |
Feb 16, 2024 | 103.71 | 104.32 | 103.34 | 103.86 | 858,672 | -0.05(-0.05%) |
Feb 15, 2024 | 102.32 | 103.95 | 102.32 | 103.92 | 871,052 | +1.60(+1.56%) |
Feb 14, 2024 | 102.48 | 102.61 | 101.79 | 102.32 | 434,590 | +0.10(+0.10%) |
Feb 13, 2024 | 102.98 | 103.33 | 101.52 | 102.22 | 589,583 | -1.06(-1.03%) |
Feb 12, 2024 | 102.48 | 103.38 | 102.43 | 103.28 | 364,230 | +0.94(+0.92%) |
Feb 09, 2024 | 102.84 | 102.98 | 102.12 | 102.34 | 570,345 | -0.61(-0.59%) |
Feb 08, 2024 | 102.70 | 102.99 | 102.47 | 102.94 | 904,982 | +0.00(+0.00%) |
Feb 07, 2024 | 103.31 | 103.39 | 102.71 | 102.94 | 511,131 | -0.18(-0.17%) |
Feb 06, 2024 | 102.78 | 103.35 | 102.58 | 103.12 | 500,037 | +0.56(+0.54%) |
Feb 05, 2024 | 103.12 | 103.12 | 102.44 | 102.56 | 527,202 | -0.86(-0.84%) |
Feb 02, 2024 | 103.69 | 103.98 | 103.01 | 103.43 | 814,994 | -0.26(-0.25%) |
Feb 01, 2024 | 103.08 | 103.70 | 102.71 | 103.69 | 565,539 | +0.89(+0.87%) |
Jan 31, 2024 | 103.99 | 104.04 | 102.75 | 102.79 | 761,300 | -1.07(-1.03%) |
Jan 30, 2024 | 103.18 | 103.89 | 103.03 | 103.86 | 341,328 | +0.41(+0.39%) |
Jan 29, 2024 | 103.18 | 103.50 | 102.90 | 103.46 | 945,400 | +0.20(+0.19%) |
Jan 26, 2024 | 103.22 | 103.50 | 102.90 | 103.26 | 591,657 | +0.06(+0.06%) |
Jan 25, 2024 | 102.51 | 103.20 | 102.24 | 103.20 | 761,479 | +1.60(+1.57%) |
Jan 24, 2024 | 102.38 | 102.38 | 101.58 | 101.60 | 837,535 | -0.66(-0.64%) |
Jan 23, 2024 | 101.58 | 102.26 | 101.54 | 102.26 | 688,569 | +0.62(+0.61%) |
Jan 22, 2024 | 101.52 | 101.83 | 101.28 | 101.63 | 924,280 | +0.02(+0.02%) |
Jan 19, 2024 | 101.33 | 101.78 | 100.80 | 101.61 | 1,021,162 | +0.59(+0.58%) |
Jan 18, 2024 | 100.91 | 101.18 | 100.28 | 101.03 | 836,502 | +0.01(+0.01%) |
Jan 17, 2024 | 100.96 | 101.65 | 100.70 | 101.02 | 821,437 | -0.53(-0.52%) |
Jan 16, 2024 | 102.04 | 102.18 | 101.36 | 101.54 | 1,278,449 | -0.82(-0.80%) |
Jan 12, 2024 | 102.39 | 102.70 | 102.10 | 102.37 | 654,988 | +0.55(+0.54%) |
Jan 11, 2024 | 102.31 | 102.34 | 101.59 | 101.82 | 1,446,498 | -0.45(-0.44%) |
Jan 10, 2024 | 102.58 | 102.58 | 101.88 | 102.27 | 782,405 | -0.34(-0.33%) |
Jan 09, 2024 | 102.93 | 102.93 | 102.37 | 102.61 | 754,951 | -0.62(-0.61%) |
Jan 08, 2024 | 102.62 | 103.26 | 102.04 | 103.23 | 1,718,421 | +0.24(+0.23%) |
Jan 05, 2024 | 102.91 | 103.45 | 102.56 | 102.99 | 1,226,217 | +0.16(+0.15%) |
Jan 04, 2024 | 103.20 | 103.52 | 102.80 | 102.83 | 822,400 | -0.08(-0.08%) |
Jan 03, 2024 | 102.95 | 103.38 | 102.40 | 102.91 | 1,127,880 | +0.14(+0.14%) |