Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 113.07 | 113.65 | 113.07 | 113.37 | 39,633 | +0.43(+0.38%) |
Mar 27, 2024 | 111.57 | 112.94 | 111.56 | 112.94 | 34,143 | +2.00(+1.80%) |
Mar 26, 2024 | 111.58 | 111.58 | 110.93 | 110.94 | 22,700 | -0.16(-0.14%) |
Mar 25, 2024 | 111.02 | 111.51 | 111.02 | 111.10 | 9,783 | +0.34(+0.31%) |
Mar 22, 2024 | 111.69 | 111.83 | 110.74 | 110.76 | 14,089 | -1.18(-1.05%) |
Mar 21, 2024 | 111.16 | 112.16 | 111.16 | 111.94 | 62,343 | +1.53(+1.38%) |
Mar 20, 2024 | 108.65 | 110.65 | 108.65 | 110.41 | 17,749 | +1.71(+1.57%) |
Mar 19, 2024 | 107.39 | 108.92 | 107.39 | 108.70 | 21,128 | +0.74(+0.68%) |
Mar 18, 2024 | 108.55 | 108.55 | 107.97 | 107.97 | 11,438 | -0.17(-0.16%) |
Mar 15, 2024 | 107.76 | 108.58 | 107.76 | 108.14 | 12,675 | -0.06(-0.06%) |
Mar 14, 2024 | 109.28 | 109.38 | 107.40 | 108.19 | 13,988 | -1.29(-1.18%) |
Mar 13, 2024 | 108.83 | 109.84 | 108.83 | 109.48 | 21,313 | +0.71(+0.65%) |
Mar 12, 2024 | 108.54 | 109.04 | 107.97 | 108.77 | 31,575 | +0.31(+0.29%) |
Mar 11, 2024 | 108.66 | 108.66 | 108.02 | 108.46 | 11,506 | -0.49(-0.45%) |
Mar 08, 2024 | 109.64 | 110.18 | 108.67 | 108.95 | 11,002 | -0.06(-0.06%) |
Mar 07, 2024 | 108.79 | 109.18 | 108.79 | 109.01 | 10,836 | +1.02(+0.94%) |
Mar 06, 2024 | 108.03 | 108.41 | 107.70 | 108.00 | 14,737 | +0.41(+0.38%) |
Mar 05, 2024 | 107.63 | 108.11 | 107.30 | 107.59 | 16,790 | -0.54(-0.50%) |
Mar 04, 2024 | 108.93 | 108.93 | 108.12 | 108.12 | 28,066 | -0.17(-0.16%) |
Mar 01, 2024 | 107.94 | 108.31 | 107.02 | 108.30 | 22,925 | +0.61(+0.57%) |
Feb 29, 2024 | 107.54 | 107.94 | 107.12 | 107.69 | 12,637 | +1.04(+0.97%) |
Feb 28, 2024 | 106.86 | 107.13 | 106.60 | 106.65 | 13,217 | -0.32(-0.30%) |
Feb 27, 2024 | 106.30 | 107.14 | 106.30 | 106.97 | 29,786 | +0.94(+0.89%) |
Feb 26, 2024 | 105.85 | 106.34 | 105.66 | 106.03 | 21,066 | +0.37(+0.35%) |
Feb 23, 2024 | 105.02 | 106.12 | 105.02 | 105.66 | 21,064 | +0.64(+0.61%) |
Feb 22, 2024 | 104.12 | 105.21 | 104.12 | 105.02 | 31,787 | +1.08(+1.04%) |
Feb 21, 2024 | 103.54 | 104.27 | 103.42 | 103.94 | 16,945 | -0.29(-0.28%) |
Feb 20, 2024 | 103.84 | 104.34 | 103.83 | 104.23 | 28,103 | -0.82(-0.78%) |
Feb 16, 2024 | 105.26 | 105.99 | 105.02 | 105.05 | 11,274 | -0.88(-0.83%) |
Feb 15, 2024 | 104.82 | 106.20 | 104.82 | 105.93 | 81,866 | +2.04(+1.96%) |
Feb 14, 2024 | 103.13 | 104.03 | 102.65 | 103.89 | 33,937 | +1.83(+1.79%) |
Feb 13, 2024 | 102.43 | 103.14 | 101.50 | 102.06 | 18,683 | -3.22(-3.05%) |
Feb 12, 2024 | 104.32 | 105.78 | 104.32 | 105.28 | 13,052 | +1.35(+1.30%) |
Feb 09, 2024 | 103.23 | 104.17 | 103.08 | 103.93 | 65,197 | +0.75(+0.72%) |
Feb 08, 2024 | 102.10 | 103.18 | 101.90 | 103.18 | 109,067 | +1.28(+1.26%) |
Feb 07, 2024 | 102.22 | 102.42 | 101.17 | 101.90 | 37,502 | +0.23(+0.23%) |
Feb 06, 2024 | 101.22 | 101.91 | 101.22 | 101.67 | 19,714 | +0.61(+0.60%) |
Feb 05, 2024 | 101.72 | 101.72 | 100.46 | 101.07 | 15,840 | -1.46(-1.42%) |
Feb 02, 2024 | 101.67 | 102.82 | 101.27 | 102.52 | 38,075 | +0.04(+0.04%) |
Feb 01, 2024 | 102.06 | 102.65 | 100.77 | 102.48 | 37,268 | +1.05(+1.03%) |
Jan 31, 2024 | 103.15 | 103.92 | 101.44 | 101.44 | 28,163 | -2.52(-2.43%) |
Jan 30, 2024 | 103.66 | 104.21 | 103.65 | 103.96 | 36,052 | -0.14(-0.14%) |
Jan 29, 2024 | 102.81 | 104.10 | 102.66 | 104.10 | 42,126 | +1.22(+1.19%) |
Jan 26, 2024 | 102.89 | 103.36 | 102.69 | 102.88 | 25,930 | +0.32(+0.31%) |
Jan 25, 2024 | 102.75 | 102.96 | 101.88 | 102.56 | 129,155 | +0.83(+0.81%) |
Jan 24, 2024 | 103.42 | 103.60 | 101.73 | 101.73 | 19,718 | -0.82(-0.80%) |
Jan 23, 2024 | 103.57 | 103.57 | 102.24 | 102.56 | 15,807 | -0.36(-0.35%) |
Jan 22, 2024 | 102.33 | 103.24 | 102.33 | 102.92 | 17,101 | +1.19(+1.17%) |
Jan 19, 2024 | 101.18 | 101.73 | 100.12 | 101.73 | 56,232 | +1.05(+1.04%) |
Jan 18, 2024 | 100.40 | 100.71 | 99.52 | 100.69 | 26,032 | +0.97(+0.97%) |
Jan 17, 2024 | 99.39 | 99.93 | 99.21 | 99.72 | 46,230 | -0.82(-0.81%) |
Jan 16, 2024 | 100.62 | 101.00 | 100.17 | 100.53 | 46,425 | -0.73(-0.72%) |
Jan 12, 2024 | 102.41 | 102.99 | 101.14 | 101.27 | 14,427 | -0.38(-0.37%) |
Jan 11, 2024 | 101.59 | 102.30 | 100.81 | 101.64 | 18,830 | -0.54(-0.53%) |
Jan 10, 2024 | 101.69 | 102.22 | 101.52 | 102.18 | 21,284 | +0.33(+0.32%) |
Jan 09, 2024 | 101.48 | 102.23 | 101.36 | 101.86 | 23,603 | -0.73(-0.71%) |
Jan 08, 2024 | 101.00 | 102.63 | 101.00 | 102.58 | 28,080 | +1.24(+1.22%) |
Jan 05, 2024 | 100.18 | 101.90 | 100.18 | 101.34 | 55,274 | +0.45(+0.45%) |
Jan 04, 2024 | 100.88 | 101.47 | 100.69 | 100.90 | 27,900 | -0.01(-0.01%) |
Jan 03, 2024 | 102.35 | 102.35 | 100.91 | 100.91 | 47,684 | -2.63(-2.54%) |