Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 118.49 | 120.72 | 117.95 | 119.47 | 267,223 | +1.55(+1.31%) |
Mar 27, 2024 | 116.50 | 117.92 | 116.27 | 117.92 | 94,333 | +2.26(+1.95%) |
Mar 26, 2024 | 116.17 | 116.71 | 115.33 | 115.66 | 151,385 | +0.37(+0.32%) |
Mar 25, 2024 | 116.50 | 117.47 | 115.29 | 115.29 | 119,582 | -0.77(-0.66%) |
Mar 22, 2024 | 117.00 | 117.95 | 114.65 | 116.06 | 162,979 | -0.48(-0.41%) |
Mar 21, 2024 | 115.19 | 117.80 | 115.13 | 116.54 | 178,109 | +2.50(+2.19%) |
Mar 20, 2024 | 113.99 | 115.13 | 111.89 | 114.04 | 189,846 | +0.10(+0.09%) |
Mar 19, 2024 | 112.74 | 115.14 | 112.74 | 113.94 | 139,508 | +0.27(+0.24%) |
Mar 18, 2024 | 113.74 | 115.32 | 111.75 | 113.67 | 190,887 | +0.91(+0.81%) |
Mar 15, 2024 | 110.45 | 113.59 | 110.45 | 112.76 | 1,202,234 | +2.32(+2.10%) |
Mar 14, 2024 | 111.44 | 111.61 | 108.57 | 110.44 | 191,931 | -0.51(-0.46%) |
Mar 13, 2024 | 108.99 | 111.96 | 108.14 | 110.95 | 276,291 | +1.80(+1.65%) |
Mar 12, 2024 | 112.33 | 112.33 | 108.73 | 109.15 | 287,970 | -2.72(-2.43%) |
Mar 11, 2024 | 110.86 | 112.07 | 108.87 | 111.87 | 157,966 | -0.25(-0.22%) |
Mar 08, 2024 | 113.47 | 115.75 | 111.11 | 112.12 | 209,617 | -0.47(-0.42%) |
Mar 07, 2024 | 114.12 | 116.12 | 112.34 | 112.59 | 346,970 | -0.14(-0.12%) |
Mar 06, 2024 | 118.31 | 118.31 | 110.46 | 112.73 | 411,315 | -5.58(-4.72%) |
Mar 05, 2024 | 119.56 | 120.84 | 117.72 | 118.31 | 196,147 | -2.60(-2.15%) |
Mar 04, 2024 | 122.15 | 123.58 | 120.62 | 120.91 | 170,124 | -1.38(-1.13%) |
Mar 01, 2024 | 119.77 | 122.82 | 118.14 | 122.29 | 235,091 | +2.35(+1.96%) |
Feb 29, 2024 | 118.00 | 120.49 | 117.75 | 119.94 | 204,092 | +2.46(+2.09%) |
Feb 28, 2024 | 115.27 | 117.99 | 115.27 | 117.48 | 189,721 | +1.12(+0.96%) |
Feb 27, 2024 | 116.44 | 117.58 | 115.43 | 116.36 | 184,641 | +1.26(+1.09%) |
Feb 26, 2024 | 113.75 | 116.08 | 113.59 | 115.10 | 273,808 | +1.03(+0.90%) |
Feb 23, 2024 | 113.81 | 115.21 | 112.97 | 114.07 | 86,614 | +0.19(+0.17%) |
Feb 22, 2024 | 112.60 | 114.95 | 112.60 | 113.88 | 122,227 | +1.77(+1.58%) |
Feb 21, 2024 | 110.56 | 112.23 | 110.38 | 112.11 | 135,872 | +0.70(+0.63%) |
Feb 20, 2024 | 109.90 | 111.64 | 108.97 | 111.41 | 311,570 | +0.21(+0.19%) |
Feb 16, 2024 | 109.64 | 111.61 | 109.12 | 111.20 | 204,394 | +0.84(+0.76%) |
Feb 15, 2024 | 109.70 | 110.91 | 109.70 | 110.36 | 125,010 | +1.46(+1.34%) |
Feb 14, 2024 | 108.76 | 109.70 | 106.49 | 108.90 | 134,968 | +2.45(+2.30%) |
Feb 13, 2024 | 106.69 | 109.07 | 105.87 | 106.45 | 229,996 | -5.49(-4.91%) |
Feb 12, 2024 | 110.14 | 113.03 | 108.52 | 111.94 | 184,092 | +2.33(+2.12%) |
Feb 09, 2024 | 106.02 | 111.55 | 104.90 | 109.61 | 213,938 | +4.69(+4.47%) |
Feb 08, 2024 | 102.03 | 106.91 | 100.15 | 104.93 | 317,729 | +1.98(+1.92%) |
Feb 07, 2024 | 102.25 | 103.55 | 100.88 | 102.95 | 161,966 | +0.78(+0.76%) |
Feb 06, 2024 | 100.40 | 102.29 | 100.03 | 102.17 | 126,437 | +1.76(+1.75%) |
Feb 05, 2024 | 100.75 | 101.33 | 99.25 | 100.41 | 101,483 | -1.74(-1.70%) |
Feb 02, 2024 | 100.26 | 103.21 | 99.51 | 102.15 | 106,510 | +0.72(+0.71%) |
Feb 01, 2024 | 100.18 | 101.69 | 98.94 | 101.43 | 101,179 | +1.54(+1.54%) |
Jan 31, 2024 | 101.57 | 103.24 | 99.78 | 99.89 | 128,857 | -1.28(-1.27%) |
Jan 30, 2024 | 102.55 | 103.26 | 101.11 | 101.18 | 137,351 | -2.36(-2.28%) |
Jan 29, 2024 | 102.71 | 103.81 | 101.42 | 103.53 | 97,265 | +1.31(+1.28%) |
Jan 26, 2024 | 101.50 | 102.89 | 101.46 | 102.22 | 157,354 | +1.27(+1.26%) |
Jan 25, 2024 | 100.30 | 101.21 | 99.04 | 100.95 | 146,541 | +1.84(+1.86%) |
Jan 24, 2024 | 101.39 | 101.39 | 98.66 | 99.11 | 113,488 | -0.25(-0.25%) |
Jan 23, 2024 | 100.93 | 102.41 | 98.98 | 99.35 | 97,300 | -0.63(-0.63%) |
Jan 22, 2024 | 98.72 | 100.35 | 98.33 | 99.98 | 114,770 | +2.24(+2.29%) |
Jan 19, 2024 | 96.67 | 97.91 | 95.20 | 97.74 | 99,250 | +1.43(+1.49%) |
Jan 18, 2024 | 95.44 | 96.53 | 94.81 | 96.31 | 96,548 | +2.01(+2.13%) |
Jan 17, 2024 | 94.33 | 95.03 | 90.56 | 94.30 | 108,791 | -1.03(-1.09%) |
Jan 16, 2024 | 96.52 | 96.92 | 94.76 | 95.33 | 97,221 | -1.88(-1.93%) |
Jan 12, 2024 | 100.89 | 101.74 | 96.15 | 97.22 | 97,195 | -1.62(-1.64%) |
Jan 11, 2024 | 100.22 | 102.75 | 96.31 | 98.84 | 121,563 | +0.91(+0.92%) |
Jan 10, 2024 | 96.13 | 97.99 | 95.17 | 97.93 | 85,793 | +1.80(+1.87%) |
Jan 09, 2024 | 95.35 | 96.31 | 94.14 | 96.13 | 74,466 | +0.10(+0.10%) |
Jan 08, 2024 | 95.25 | 96.69 | 94.83 | 96.03 | 87,664 | +1.28(+1.35%) |
Jan 05, 2024 | 93.92 | 96.26 | 93.92 | 94.75 | 159,824 | -0.20(-0.21%) |
Jan 04, 2024 | 95.00 | 95.48 | 94.28 | 94.95 | 98,548 | +0.26(+0.27%) |
Jan 03, 2024 | 98.16 | 98.16 | 94.46 | 94.69 | 286,869 | -4.63(-4.66%) |