Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 113.41 | 113.93 | 113.36 | 113.45 | 40,543 | +0.32(+0.28%) |
Mar 27, 2024 | 112.50 | 113.14 | 112.50 | 113.13 | 18,570 | +1.31(+1.17%) |
Mar 26, 2024 | 112.42 | 112.42 | 111.82 | 111.82 | 75,571 | -0.11(-0.10%) |
Mar 25, 2024 | 112.24 | 112.58 | 111.89 | 111.93 | 27,899 | -0.10(-0.09%) |
Mar 22, 2024 | 112.58 | 112.58 | 111.68 | 112.03 | 25,404 | -0.62(-0.55%) |
Mar 21, 2024 | 111.92 | 112.77 | 111.70 | 112.65 | 28,870 | +1.37(+1.23%) |
Mar 20, 2024 | 109.95 | 111.46 | 109.77 | 111.28 | 38,165 | +1.41(+1.28%) |
Mar 19, 2024 | 108.74 | 109.96 | 108.74 | 109.87 | 30,799 | +0.97(+0.89%) |
Mar 18, 2024 | 109.37 | 109.76 | 108.90 | 108.90 | 69,679 | -0.26(-0.24%) |
Mar 15, 2024 | 109.10 | 109.76 | 109.10 | 109.16 | 46,889 | -0.21(-0.19%) |
Mar 14, 2024 | 110.67 | 110.90 | 108.75 | 109.37 | 50,344 | -1.11(-1.00%) |
Mar 13, 2024 | 110.07 | 110.87 | 110.07 | 110.48 | 22,364 | +0.49(+0.44%) |
Mar 12, 2024 | 109.15 | 110.01 | 109.05 | 109.99 | 22,727 | +0.94(+0.86%) |
Mar 11, 2024 | 109.49 | 109.49 | 108.34 | 109.05 | 53,786 | -0.87(-0.79%) |
Mar 08, 2024 | 111.53 | 111.79 | 109.57 | 109.92 | 38,221 | -1.04(-0.93%) |
Mar 07, 2024 | 110.50 | 110.99 | 110.37 | 110.95 | 24,593 | +1.26(+1.15%) |
Mar 06, 2024 | 109.89 | 110.28 | 109.47 | 109.69 | 65,195 | +0.85(+0.78%) |
Mar 05, 2024 | 109.07 | 109.34 | 108.21 | 108.84 | 35,163 | -0.61(-0.55%) |
Mar 04, 2024 | 109.12 | 110.08 | 109.12 | 109.45 | 23,933 | +1.19(+1.10%) |
Mar 01, 2024 | 107.59 | 108.34 | 107.15 | 108.26 | 16,303 | +0.88(+0.82%) |
Feb 29, 2024 | 107.03 | 107.39 | 106.75 | 107.38 | 18,859 | +1.32(+1.24%) |
Feb 28, 2024 | 105.26 | 106.32 | 105.26 | 106.06 | 11,974 | +0.15(+0.14%) |
Feb 27, 2024 | 105.86 | 105.91 | 105.50 | 105.91 | 10,458 | +0.31(+0.30%) |
Feb 26, 2024 | 105.30 | 105.84 | 105.08 | 105.60 | 17,977 | +0.46(+0.43%) |
Feb 23, 2024 | 105.19 | 105.37 | 104.68 | 105.14 | 9,322 | -0.04(-0.04%) |
Feb 22, 2024 | 103.87 | 105.20 | 103.87 | 105.18 | 138,785 | +2.50(+2.44%) |
Feb 21, 2024 | 102.21 | 102.81 | 102.11 | 102.68 | 10,041 | +0.16(+0.15%) |
Feb 20, 2024 | 103.05 | 103.05 | 101.97 | 102.52 | 39,791 | -1.02(-0.99%) |
Feb 16, 2024 | 104.54 | 104.65 | 103.53 | 103.55 | 9,326 | -1.00(-0.96%) |
Feb 15, 2024 | 103.43 | 104.55 | 103.43 | 104.55 | 9,945 | +1.84(+1.79%) |
Feb 14, 2024 | 102.17 | 102.72 | 101.54 | 102.70 | 10,788 | +1.69(+1.67%) |
Feb 13, 2024 | 101.04 | 101.75 | 100.26 | 101.02 | 15,844 | -2.01(-1.95%) |
Feb 12, 2024 | 102.59 | 103.38 | 102.59 | 103.03 | 15,338 | +0.68(+0.66%) |
Feb 09, 2024 | 101.87 | 102.40 | 101.70 | 102.35 | 9,594 | +0.86(+0.85%) |
Feb 08, 2024 | 100.25 | 101.51 | 100.25 | 101.49 | 17,568 | +1.13(+1.13%) |
Feb 07, 2024 | 100.00 | 100.75 | 99.52 | 100.36 | 15,054 | +0.74(+0.74%) |
Feb 06, 2024 | 99.08 | 99.62 | 98.98 | 99.62 | 12,655 | +0.72(+0.73%) |
Feb 05, 2024 | 99.41 | 99.41 | 98.01 | 98.90 | 15,824 | -0.99(-0.99%) |
Feb 02, 2024 | 98.98 | 100.17 | 98.63 | 99.89 | 18,337 | +0.46(+0.46%) |
Feb 01, 2024 | 98.49 | 99.43 | 97.71 | 99.43 | 26,359 | +1.52(+1.55%) |
Jan 31, 2024 | 99.17 | 99.56 | 97.89 | 97.91 | 20,153 | -1.47(-1.48%) |
Jan 30, 2024 | 99.39 | 99.54 | 99.02 | 99.38 | 15,794 | +0.04(+0.05%) |
Jan 29, 2024 | 98.37 | 99.35 | 98.31 | 99.34 | 23,419 | +0.83(+0.84%) |
Jan 26, 2024 | 98.74 | 99.00 | 98.20 | 98.51 | 12,768 | +0.04(+0.04%) |
Jan 25, 2024 | 98.82 | 98.82 | 98.07 | 98.47 | 14,599 | +0.55(+0.56%) |
Jan 24, 2024 | 99.56 | 99.56 | 97.81 | 97.92 | 27,876 | -0.64(-0.65%) |
Jan 23, 2024 | 99.39 | 99.39 | 98.27 | 98.56 | 12,888 | -0.55(-0.55%) |
Jan 22, 2024 | 98.73 | 99.17 | 98.73 | 99.11 | 27,481 | +1.19(+1.21%) |
Jan 19, 2024 | 97.38 | 98.00 | 96.84 | 97.92 | 15,409 | +1.00(+1.04%) |
Jan 18, 2024 | 96.67 | 96.92 | 95.99 | 96.92 | 11,391 | +0.90(+0.93%) |
Jan 17, 2024 | 95.36 | 96.02 | 95.36 | 96.02 | 23,581 | -0.37(-0.38%) |
Jan 16, 2024 | 96.38 | 96.73 | 96.01 | 96.39 | 22,149 | -0.46(-0.48%) |
Jan 12, 2024 | 97.38 | 97.50 | 96.46 | 96.85 | 25,338 | +0.03(+0.04%) |
Jan 11, 2024 | 96.70 | 96.89 | 95.80 | 96.82 | 14,606 | +0.13(+0.13%) |
Jan 10, 2024 | 96.65 | 96.87 | 96.00 | 96.69 | 18,590 | +0.29(+0.30%) |
Jan 09, 2024 | 96.20 | 96.55 | 95.79 | 96.40 | 17,530 | -0.43(-0.44%) |
Jan 08, 2024 | 95.29 | 96.83 | 95.17 | 96.83 | 19,478 | +1.44(+1.51%) |
Jan 05, 2024 | 94.96 | 95.91 | 94.96 | 95.39 | 26,255 | +0.17(+0.18%) |
Jan 04, 2024 | 95.20 | 95.79 | 95.20 | 95.22 | 36,801 | -0.15(-0.16%) |
Jan 03, 2024 | 96.64 | 96.64 | 95.34 | 95.37 | 77,005 | -2.15(-2.20%) |