Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 119.53 | 121.96 | 118.50 | 121.88 | 206,738 | +2.50(+2.09%) |
Mar 27, 2024 | 115.64 | 119.62 | 115.40 | 119.38 | 168,793 | +4.42(+3.84%) |
Mar 26, 2024 | 115.73 | 115.82 | 114.15 | 114.97 | 175,075 | +0.34(+0.29%) |
Mar 25, 2024 | 116.10 | 117.20 | 114.57 | 114.63 | 96,235 | -0.60(-0.52%) |
Mar 22, 2024 | 116.79 | 117.34 | 114.31 | 115.23 | 161,379 | -2.15(-1.83%) |
Mar 21, 2024 | 114.59 | 117.68 | 114.22 | 117.38 | 286,016 | +3.98(+3.51%) |
Mar 20, 2024 | 110.33 | 114.30 | 109.43 | 113.40 | 201,698 | +3.45(+3.13%) |
Mar 19, 2024 | 108.53 | 110.42 | 108.09 | 109.95 | 150,766 | +1.15(+1.06%) |
Mar 18, 2024 | 109.44 | 110.58 | 107.93 | 108.81 | 204,452 | -0.08(-0.07%) |
Mar 15, 2024 | 105.41 | 109.12 | 105.41 | 108.88 | 877,842 | +2.95(+2.79%) |
Mar 14, 2024 | 110.00 | 110.78 | 104.72 | 105.93 | 332,568 | -4.96(-4.47%) |
Mar 13, 2024 | 110.83 | 111.97 | 110.35 | 110.89 | 190,818 | -0.28(-0.25%) |
Mar 12, 2024 | 115.24 | 115.24 | 110.87 | 111.17 | 277,790 | -3.72(-3.24%) |
Mar 11, 2024 | 113.18 | 115.13 | 111.68 | 114.89 | 320,214 | +0.50(+0.44%) |
Mar 08, 2024 | 115.94 | 117.91 | 113.79 | 114.39 | 191,206 | -0.14(-0.12%) |
Mar 07, 2024 | 115.23 | 117.28 | 113.82 | 114.53 | 249,628 | +0.67(+0.59%) |
Mar 06, 2024 | 119.27 | 119.73 | 113.27 | 113.86 | 514,989 | -9.06(-7.37%) |
Mar 05, 2024 | 122.64 | 124.20 | 122.21 | 122.91 | 149,390 | -0.84(-0.68%) |
Mar 04, 2024 | 124.05 | 124.59 | 122.54 | 123.76 | 172,237 | -0.50(-0.40%) |
Mar 01, 2024 | 123.44 | 124.59 | 120.81 | 124.26 | 152,508 | +0.62(+0.50%) |
Feb 29, 2024 | 122.59 | 123.98 | 121.68 | 123.64 | 213,892 | +2.96(+2.46%) |
Feb 28, 2024 | 121.85 | 123.53 | 120.58 | 120.68 | 201,887 | -2.51(-2.04%) |
Feb 27, 2024 | 122.16 | 123.30 | 121.70 | 123.19 | 145,519 | +2.56(+2.12%) |
Feb 26, 2024 | 118.77 | 121.35 | 118.77 | 120.63 | 169,595 | +1.01(+0.84%) |
Feb 23, 2024 | 122.29 | 123.28 | 119.34 | 119.62 | 338,253 | -1.98(-1.63%) |
Feb 22, 2024 | 119.04 | 121.74 | 119.04 | 121.60 | 198,517 | +2.91(+2.45%) |
Feb 21, 2024 | 118.34 | 118.91 | 116.73 | 118.69 | 130,701 | +0.66(+0.56%) |
Feb 20, 2024 | 117.49 | 118.97 | 116.42 | 118.04 | 204,726 | -1.77(-1.47%) |
Feb 16, 2024 | 120.72 | 121.07 | 118.96 | 119.80 | 185,403 | -2.37(-1.94%) |
Feb 15, 2024 | 121.77 | 124.22 | 120.66 | 122.17 | 448,249 | +2.44(+2.04%) |
Feb 14, 2024 | 114.97 | 119.80 | 113.49 | 119.72 | 426,981 | +6.96(+6.17%) |
Feb 13, 2024 | 107.21 | 115.00 | 107.21 | 112.77 | 554,890 | -1.76(-1.53%) |
Feb 12, 2024 | 113.38 | 115.64 | 112.52 | 114.52 | 443,385 | +1.95(+1.73%) |
Feb 09, 2024 | 111.33 | 112.57 | 110.13 | 112.57 | 214,920 | +1.89(+1.71%) |
Feb 08, 2024 | 107.88 | 110.81 | 107.83 | 110.68 | 155,404 | +2.44(+2.26%) |
Feb 07, 2024 | 108.06 | 109.00 | 106.88 | 108.23 | 143,563 | +0.38(+0.36%) |
Feb 06, 2024 | 106.15 | 108.38 | 106.15 | 107.85 | 221,773 | +0.72(+0.67%) |
Feb 05, 2024 | 109.75 | 109.98 | 106.91 | 107.13 | 225,043 | -5.01(-4.46%) |
Feb 02, 2024 | 109.94 | 112.81 | 109.05 | 112.14 | 193,862 | +0.34(+0.31%) |
Feb 01, 2024 | 109.91 | 112.36 | 108.98 | 111.80 | 197,945 | +2.58(+2.36%) |
Jan 31, 2024 | 109.85 | 112.61 | 107.21 | 109.21 | 251,525 | -0.74(-0.67%) |
Jan 30, 2024 | 113.55 | 113.55 | 109.28 | 109.95 | 364,979 | -5.80(-5.01%) |
Jan 29, 2024 | 113.33 | 115.92 | 112.62 | 115.75 | 165,516 | +2.70(+2.39%) |
Jan 26, 2024 | 113.67 | 114.56 | 112.64 | 113.05 | 136,354 | +0.96(+0.86%) |
Jan 25, 2024 | 113.36 | 113.36 | 109.86 | 112.09 | 290,075 | -0.33(-0.30%) |
Jan 24, 2024 | 117.15 | 117.15 | 112.07 | 112.42 | 158,655 | -3.16(-2.73%) |
Jan 23, 2024 | 117.51 | 117.67 | 115.00 | 115.58 | 256,456 | +0.85(+0.74%) |
Jan 22, 2024 | 111.31 | 115.76 | 110.30 | 114.73 | 391,222 | +1.34(+1.19%) |
Jan 19, 2024 | 115.25 | 115.58 | 112.95 | 113.38 | 770,529 | -3.64(-3.11%) |
Jan 18, 2024 | 115.60 | 117.13 | 114.59 | 117.03 | 171,481 | +2.24(+1.95%) |
Jan 17, 2024 | 115.56 | 116.62 | 114.24 | 114.79 | 225,496 | -2.95(-2.51%) |
Jan 16, 2024 | 115.47 | 117.83 | 114.94 | 117.74 | 181,090 | +0.89(+0.76%) |
Jan 12, 2024 | 121.70 | 121.91 | 116.81 | 116.85 | 184,786 | -3.66(-3.04%) |
Jan 11, 2024 | 118.95 | 120.64 | 117.59 | 120.51 | 183,925 | +0.64(+0.53%) |
Jan 10, 2024 | 117.63 | 119.91 | 116.73 | 119.87 | 171,840 | +2.73(+2.33%) |
Jan 09, 2024 | 117.65 | 118.73 | 116.09 | 117.14 | 154,771 | -1.66(-1.40%) |
Jan 08, 2024 | 117.44 | 119.36 | 116.99 | 118.80 | 181,429 | +1.88(+1.61%) |
Jan 05, 2024 | 116.37 | 119.42 | 116.37 | 116.92 | 232,233 | -0.87(-0.74%) |
Jan 04, 2024 | 116.62 | 118.46 | 115.76 | 117.79 | 181,519 | +1.47(+1.27%) |
Jan 03, 2024 | 121.80 | 121.80 | 116.19 | 116.32 | 225,999 | -7.11(-5.76%) |