Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 117.92 | 120.14 | 117.38 | 118.90 | 268,511 | +1.54(+1.31%) |
Mar 27, 2024 | 115.94 | 117.35 | 115.71 | 117.35 | 94,787 | +2.25(+1.95%) |
Mar 26, 2024 | 115.61 | 116.15 | 114.78 | 115.11 | 152,115 | +0.37(+0.32%) |
Mar 25, 2024 | 115.94 | 116.91 | 114.74 | 114.74 | 120,158 | -0.77(-0.66%) |
Mar 22, 2024 | 116.44 | 117.38 | 114.10 | 115.50 | 163,764 | -0.48(-0.41%) |
Mar 21, 2024 | 114.64 | 117.23 | 114.58 | 115.98 | 178,967 | +2.49(+2.19%) |
Mar 20, 2024 | 113.44 | 114.58 | 111.35 | 113.49 | 190,761 | +0.10(+0.09%) |
Mar 19, 2024 | 112.20 | 114.59 | 112.20 | 113.39 | 140,180 | +0.27(+0.24%) |
Mar 18, 2024 | 113.19 | 114.77 | 111.21 | 113.12 | 191,807 | +0.91(+0.81%) |
Mar 15, 2024 | 109.92 | 113.05 | 109.92 | 112.22 | 1,208,031 | +2.31(+2.10%) |
Mar 14, 2024 | 110.91 | 111.07 | 108.05 | 109.91 | 192,856 | -0.51(-0.46%) |
Mar 13, 2024 | 108.47 | 111.42 | 107.62 | 110.42 | 277,623 | +1.79(+1.65%) |
Mar 12, 2024 | 111.79 | 111.79 | 108.21 | 108.63 | 289,358 | -2.71(-2.43%) |
Mar 11, 2024 | 110.33 | 111.53 | 108.35 | 111.33 | 158,727 | -0.25(-0.22%) |
Mar 08, 2024 | 112.92 | 115.19 | 110.58 | 111.58 | 210,627 | -0.47(-0.42%) |
Mar 07, 2024 | 113.57 | 115.56 | 111.80 | 112.05 | 348,643 | -0.14(-0.12%) |
Mar 06, 2024 | 117.74 | 117.74 | 109.93 | 112.19 | 413,298 | -5.55(-4.72%) |
Mar 05, 2024 | 118.99 | 120.26 | 117.16 | 117.74 | 197,092 | -2.59(-2.15%) |
Mar 04, 2024 | 121.56 | 122.99 | 120.04 | 120.33 | 170,944 | -1.37(-1.13%) |
Mar 01, 2024 | 119.19 | 122.23 | 117.57 | 121.70 | 236,224 | +2.34(+1.96%) |
Feb 29, 2024 | 117.43 | 119.91 | 117.19 | 119.36 | 205,076 | +2.45(+2.09%) |
Feb 28, 2024 | 114.72 | 117.42 | 114.72 | 116.92 | 190,635 | +1.11(+0.96%) |
Feb 27, 2024 | 115.88 | 117.02 | 114.88 | 115.80 | 185,531 | +1.25(+1.09%) |
Feb 26, 2024 | 113.20 | 115.52 | 113.05 | 114.55 | 275,128 | +1.03(+0.90%) |
Feb 23, 2024 | 113.26 | 114.66 | 112.42 | 113.52 | 87,031 | +0.19(+0.17%) |
Feb 22, 2024 | 112.06 | 114.40 | 112.06 | 113.33 | 122,816 | +1.76(+1.58%) |
Feb 21, 2024 | 110.03 | 111.69 | 109.85 | 111.57 | 136,527 | +0.70(+0.63%) |
Feb 20, 2024 | 109.37 | 111.10 | 108.45 | 110.88 | 313,072 | +0.21(+0.19%) |
Feb 16, 2024 | 109.11 | 111.07 | 108.60 | 110.67 | 205,379 | +0.84(+0.76%) |
Feb 15, 2024 | 109.18 | 110.38 | 109.18 | 109.83 | 125,613 | +1.45(+1.34%) |
Feb 14, 2024 | 108.24 | 109.18 | 105.98 | 108.38 | 135,619 | +2.44(+2.30%) |
Feb 13, 2024 | 106.18 | 108.55 | 105.36 | 105.94 | 231,105 | -5.47(-4.91%) |
Feb 12, 2024 | 109.61 | 112.48 | 108.00 | 111.41 | 184,980 | +2.32(+2.12%) |
Feb 09, 2024 | 105.51 | 111.02 | 104.39 | 109.09 | 214,970 | +4.66(+4.47%) |
Feb 08, 2024 | 101.54 | 106.39 | 99.67 | 104.42 | 319,261 | +1.97(+1.92%) |
Feb 07, 2024 | 101.76 | 103.06 | 100.39 | 102.45 | 162,747 | +0.77(+0.76%) |
Feb 06, 2024 | 99.92 | 101.80 | 99.55 | 101.68 | 127,046 | +1.75(+1.75%) |
Feb 05, 2024 | 100.26 | 100.84 | 98.77 | 99.93 | 101,972 | -1.73(-1.70%) |
Feb 02, 2024 | 99.78 | 102.71 | 99.04 | 101.66 | 107,023 | +0.71(+0.71%) |
Feb 01, 2024 | 99.70 | 101.20 | 98.46 | 100.95 | 101,667 | +1.54(+1.54%) |
Jan 31, 2024 | 101.09 | 102.74 | 99.30 | 99.41 | 129,478 | -1.28(-1.27%) |
Jan 30, 2024 | 102.06 | 102.77 | 100.62 | 100.69 | 138,013 | -2.35(-2.28%) |
Jan 29, 2024 | 102.22 | 103.31 | 100.93 | 103.04 | 97,734 | +1.31(+1.28%) |
Jan 26, 2024 | 101.02 | 102.40 | 100.98 | 101.73 | 158,113 | +1.27(+1.26%) |
Jan 25, 2024 | 99.82 | 100.72 | 98.56 | 100.46 | 147,248 | +1.83(+1.86%) |
Jan 24, 2024 | 100.91 | 100.91 | 98.18 | 98.63 | 114,036 | -0.25(-0.25%) |
Jan 23, 2024 | 100.44 | 101.92 | 98.50 | 98.88 | 97,769 | -0.62(-0.63%) |
Jan 22, 2024 | 98.24 | 99.87 | 97.86 | 99.50 | 115,323 | +2.23(+2.29%) |
Jan 19, 2024 | 96.20 | 97.44 | 94.74 | 97.27 | 99,728 | +1.43(+1.49%) |
Jan 18, 2024 | 94.99 | 96.07 | 94.35 | 95.85 | 97,014 | +2.00(+2.13%) |
Jan 17, 2024 | 93.88 | 94.57 | 90.12 | 93.85 | 109,316 | -1.03(-1.09%) |
Jan 16, 2024 | 96.06 | 96.45 | 94.30 | 94.88 | 97,689 | -1.87(-1.93%) |
Jan 12, 2024 | 100.40 | 101.25 | 95.69 | 96.75 | 97,664 | -1.61(-1.64%) |
Jan 11, 2024 | 99.74 | 102.25 | 95.84 | 98.36 | 122,150 | +0.90(+0.92%) |
Jan 10, 2024 | 95.67 | 97.52 | 94.71 | 97.46 | 86,207 | +1.79(+1.87%) |
Jan 09, 2024 | 94.90 | 95.85 | 93.69 | 95.67 | 74,825 | +0.10(+0.10%) |
Jan 08, 2024 | 94.79 | 96.22 | 94.38 | 95.57 | 88,087 | +1.28(+1.35%) |
Jan 05, 2024 | 93.47 | 95.80 | 93.47 | 94.29 | 160,595 | -0.20(-0.21%) |
Jan 04, 2024 | 94.54 | 95.03 | 93.83 | 94.49 | 99,023 | +0.26(+0.27%) |
Jan 03, 2024 | 97.69 | 97.69 | 94.01 | 94.23 | 288,253 | -4.60(-4.66%) |