Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 116.10 | 117.17 | 115.09 | 115.61 | 372,354 | -0.49(-0.42%) |
Mar 27, 2024 | 114.47 | 116.27 | 113.74 | 116.10 | 467,190 | +3.20(+2.83%) |
Mar 26, 2024 | 113.78 | 114.12 | 112.50 | 112.90 | 604,416 | -0.54(-0.48%) |
Mar 25, 2024 | 116.45 | 116.57 | 113.39 | 113.44 | 361,535 | -2.30(-1.98%) |
Mar 22, 2024 | 118.18 | 118.40 | 115.72 | 115.74 | 235,544 | -1.88(-1.60%) |
Mar 21, 2024 | 116.52 | 117.95 | 115.84 | 117.62 | 403,966 | +2.18(+1.89%) |
Mar 20, 2024 | 116.61 | 116.86 | 114.99 | 115.44 | 446,765 | -1.87(-1.60%) |
Mar 19, 2024 | 114.85 | 117.39 | 114.85 | 117.32 | 392,139 | +2.20(+1.91%) |
Mar 18, 2024 | 113.81 | 115.42 | 113.81 | 115.12 | 578,920 | +1.03(+0.90%) |
Mar 15, 2024 | 114.26 | 115.83 | 112.90 | 114.09 | 686,622 | -0.96(-0.84%) |
Mar 14, 2024 | 113.87 | 115.28 | 113.02 | 115.05 | 436,061 | +1.18(+1.03%) |
Mar 13, 2024 | 114.59 | 115.42 | 113.24 | 113.87 | 309,296 | -1.03(-0.90%) |
Mar 12, 2024 | 115.66 | 116.57 | 114.66 | 114.90 | 425,567 | -0.23(-0.20%) |
Mar 11, 2024 | 116.53 | 116.78 | 114.34 | 115.13 | 452,815 | -1.56(-1.33%) |
Mar 08, 2024 | 117.32 | 118.00 | 116.67 | 116.68 | 425,560 | +0.39(+0.33%) |
Mar 07, 2024 | 117.29 | 117.72 | 115.80 | 116.30 | 423,604 | -0.47(-0.40%) |
Mar 06, 2024 | 118.07 | 118.33 | 116.42 | 116.76 | 355,633 | -0.10(-0.08%) |
Mar 05, 2024 | 116.70 | 118.06 | 115.90 | 116.86 | 401,135 | -0.42(-0.35%) |
Mar 04, 2024 | 117.50 | 118.41 | 116.22 | 117.28 | 527,699 | -0.81(-0.69%) |
Mar 01, 2024 | 117.68 | 119.24 | 117.30 | 118.09 | 548,114 | +0.75(+0.64%) |
Feb 29, 2024 | 119.83 | 119.83 | 116.44 | 117.34 | 674,078 | -1.33(-1.12%) |
Feb 28, 2024 | 115.45 | 119.87 | 115.45 | 118.66 | 500,039 | +2.36(+2.03%) |
Feb 27, 2024 | 117.23 | 118.05 | 116.11 | 116.31 | 458,082 | -0.23(-0.20%) |
Feb 26, 2024 | 117.57 | 118.56 | 115.69 | 116.53 | 432,049 | -1.56(-1.32%) |
Feb 23, 2024 | 119.10 | 121.72 | 117.26 | 118.10 | 597,603 | -1.60(-1.34%) |
Feb 22, 2024 | 117.56 | 119.83 | 116.81 | 119.70 | 558,666 | +1.87(+1.59%) |
Feb 21, 2024 | 116.50 | 118.62 | 116.50 | 117.83 | 557,626 | +1.26(+1.08%) |
Feb 20, 2024 | 113.60 | 116.74 | 113.60 | 116.57 | 405,503 | +1.46(+1.26%) |
Feb 16, 2024 | 114.42 | 116.02 | 113.72 | 115.12 | 423,212 | -0.97(-0.84%) |
Feb 15, 2024 | 115.04 | 116.73 | 114.64 | 116.09 | 398,532 | +2.02(+1.77%) |
Feb 14, 2024 | 111.30 | 114.70 | 110.89 | 114.07 | 560,107 | +3.84(+3.49%) |
Feb 13, 2024 | 110.48 | 111.15 | 108.67 | 110.23 | 341,643 | -3.28(-2.89%) |
Feb 12, 2024 | 113.30 | 113.95 | 112.73 | 113.50 | 584,346 | +0.05(+0.04%) |
Feb 09, 2024 | 113.82 | 113.92 | 112.42 | 113.45 | 361,188 | -0.02(-0.02%) |
Feb 08, 2024 | 113.29 | 114.44 | 112.62 | 113.47 | 270,770 | -0.12(-0.10%) |
Feb 07, 2024 | 113.20 | 114.44 | 112.29 | 113.59 | 402,062 | +0.39(+0.34%) |
Feb 06, 2024 | 112.17 | 114.13 | 112.01 | 113.21 | 549,829 | +0.76(+0.68%) |
Feb 05, 2024 | 111.15 | 113.14 | 110.05 | 112.44 | 469,021 | -0.16(-0.14%) |
Feb 02, 2024 | 110.98 | 113.26 | 110.51 | 112.60 | 444,397 | +0.42(+0.37%) |
Feb 01, 2024 | 109.41 | 112.30 | 109.10 | 112.19 | 599,775 | +3.35(+3.08%) |
Jan 31, 2024 | 111.07 | 111.63 | 108.72 | 108.84 | 413,595 | -1.88(-1.70%) |
Jan 30, 2024 | 109.95 | 110.85 | 109.24 | 110.72 | 419,875 | +0.28(+0.25%) |
Jan 29, 2024 | 109.17 | 110.84 | 108.95 | 110.44 | 375,333 | +0.92(+0.84%) |
Jan 26, 2024 | 109.22 | 110.74 | 109.22 | 109.52 | 319,362 | +0.57(+0.53%) |
Jan 25, 2024 | 109.76 | 109.94 | 107.96 | 108.95 | 444,604 | +0.81(+0.75%) |
Jan 24, 2024 | 111.11 | 111.11 | 107.77 | 108.14 | 485,397 | -1.67(-1.52%) |
Jan 23, 2024 | 112.21 | 112.21 | 109.70 | 109.81 | 451,070 | -1.94(-1.74%) |
Jan 22, 2024 | 113.38 | 113.87 | 111.33 | 111.75 | 417,776 | -0.66(-0.59%) |
Jan 19, 2024 | 111.95 | 112.59 | 110.33 | 112.42 | 402,891 | +1.10(+0.99%) |
Jan 18, 2024 | 112.57 | 112.83 | 109.61 | 111.31 | 399,493 | -0.73(-0.65%) |
Jan 17, 2024 | 110.07 | 112.28 | 109.61 | 112.05 | 533,016 | +0.27(+0.24%) |
Jan 16, 2024 | 109.82 | 112.29 | 108.94 | 111.78 | 458,303 | +1.00(+0.90%) |
Jan 12, 2024 | 112.27 | 112.27 | 109.92 | 110.78 | 319,092 | +0.04(+0.04%) |
Jan 11, 2024 | 110.48 | 110.76 | 109.21 | 110.74 | 313,976 | -0.01(-0.01%) |
Jan 10, 2024 | 111.24 | 111.58 | 110.15 | 110.75 | 342,671 | -0.27(-0.24%) |
Jan 09, 2024 | 111.46 | 111.78 | 110.56 | 111.02 | 298,012 | -1.99(-1.76%) |
Jan 08, 2024 | 111.03 | 113.07 | 111.03 | 113.01 | 326,817 | +2.21(+1.99%) |
Jan 05, 2024 | 109.08 | 111.44 | 109.08 | 110.80 | 289,403 | +0.82(+0.75%) |
Jan 04, 2024 | 108.97 | 110.42 | 108.89 | 109.98 | 298,682 | +0.80(+0.73%) |
Jan 03, 2024 | 109.46 | 110.39 | 108.75 | 109.18 | 462,316 | -1.13(-1.02%) |