Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 121.30 | 123.40 | 120.50 | 123.13 | 292,908 | +1.71(+1.41%) |
Mar 27, 2024 | 122.27 | 122.97 | 120.21 | 121.42 | 207,437 | +0.78(+0.65%) |
Mar 26, 2024 | 118.06 | 121.69 | 117.92 | 120.64 | 320,420 | +2.90(+2.46%) |
Mar 25, 2024 | 120.64 | 121.80 | 117.55 | 117.74 | 228,227 | -1.88(-1.57%) |
Mar 22, 2024 | 121.28 | 121.92 | 119.55 | 119.62 | 245,425 | -1.70(-1.40%) |
Mar 21, 2024 | 119.30 | 122.09 | 118.95 | 121.32 | 217,307 | +2.73(+2.30%) |
Mar 20, 2024 | 117.93 | 119.69 | 116.91 | 118.59 | 214,479 | +0.49(+0.41%) |
Mar 19, 2024 | 116.78 | 118.75 | 116.69 | 118.10 | 161,952 | +1.39(+1.19%) |
Mar 18, 2024 | 116.97 | 118.34 | 116.44 | 116.71 | 176,771 | -0.12(-0.10%) |
Mar 15, 2024 | 115.65 | 117.72 | 114.99 | 116.83 | 444,541 | +0.53(+0.46%) |
Mar 14, 2024 | 116.54 | 117.44 | 115.27 | 116.30 | 164,600 | -0.68(-0.58%) |
Mar 13, 2024 | 115.81 | 117.68 | 115.32 | 116.98 | 186,552 | +1.51(+1.31%) |
Mar 12, 2024 | 114.18 | 115.78 | 113.18 | 115.47 | 211,290 | +1.27(+1.11%) |
Mar 11, 2024 | 115.03 | 115.05 | 113.25 | 114.20 | 126,869 | -1.44(-1.25%) |
Mar 08, 2024 | 117.38 | 118.14 | 115.01 | 115.64 | 133,679 | -1.00(-0.86%) |
Mar 07, 2024 | 115.22 | 116.81 | 115.04 | 116.64 | 166,528 | +2.48(+2.17%) |
Mar 06, 2024 | 114.11 | 115.00 | 113.44 | 114.16 | 102,820 | +0.67(+0.59%) |
Mar 05, 2024 | 114.78 | 116.04 | 112.53 | 113.49 | 192,555 | -1.97(-1.71%) |
Mar 04, 2024 | 114.72 | 116.18 | 113.80 | 115.46 | 207,927 | +0.64(+0.56%) |
Mar 01, 2024 | 117.00 | 117.06 | 113.98 | 114.82 | 310,961 | -2.37(-2.02%) |
Feb 29, 2024 | 117.47 | 117.47 | 114.69 | 117.19 | 451,858 | +0.79(+0.68%) |
Feb 28, 2024 | 113.34 | 116.41 | 112.95 | 116.40 | 284,595 | +2.18(+1.91%) |
Feb 27, 2024 | 110.93 | 114.22 | 110.61 | 114.22 | 580,086 | +4.53(+4.13%) |
Feb 26, 2024 | 109.45 | 110.50 | 107.23 | 109.69 | 374,020 | +1.07(+0.99%) |
Feb 23, 2024 | 111.33 | 113.12 | 103.11 | 108.62 | 877,541 | -2.81(-2.52%) |
Feb 22, 2024 | 108.94 | 112.07 | 108.94 | 111.43 | 301,153 | +1.81(+1.65%) |
Feb 21, 2024 | 108.77 | 110.29 | 107.92 | 109.62 | 353,995 | +1.11(+1.02%) |
Feb 20, 2024 | 109.91 | 110.14 | 107.23 | 108.51 | 514,284 | -1.86(-1.69%) |
Feb 16, 2024 | 109.08 | 111.04 | 109.07 | 110.37 | 187,726 | +0.80(+0.73%) |
Feb 15, 2024 | 108.51 | 109.83 | 107.71 | 109.57 | 213,262 | +2.01(+1.87%) |
Feb 14, 2024 | 107.15 | 108.00 | 106.52 | 107.56 | 151,172 | +1.86(+1.76%) |
Feb 13, 2024 | 105.94 | 107.80 | 104.62 | 105.70 | 209,591 | -3.18(-2.92%) |
Feb 12, 2024 | 108.45 | 109.83 | 107.95 | 108.88 | 150,063 | +0.44(+0.41%) |
Feb 09, 2024 | 106.52 | 109.11 | 106.52 | 108.44 | 161,650 | +1.81(+1.70%) |
Feb 08, 2024 | 106.66 | 107.66 | 106.01 | 106.63 | 133,437 | +0.86(+0.81%) |
Feb 07, 2024 | 104.34 | 106.72 | 103.95 | 105.77 | 141,040 | +1.52(+1.46%) |
Feb 06, 2024 | 103.10 | 105.38 | 103.10 | 104.25 | 101,697 | +0.83(+0.80%) |
Feb 05, 2024 | 104.23 | 104.40 | 102.45 | 103.42 | 115,882 | -2.15(-2.04%) |
Feb 02, 2024 | 102.14 | 105.76 | 102.14 | 105.57 | 193,413 | +1.92(+1.85%) |
Feb 01, 2024 | 101.57 | 103.92 | 100.94 | 103.65 | 199,440 | +3.01(+2.99%) |
Jan 31, 2024 | 104.88 | 104.96 | 100.59 | 100.64 | 254,691 | -4.09(-3.91%) |
Jan 30, 2024 | 103.63 | 104.82 | 103.00 | 104.73 | 97,141 | +1.07(+1.03%) |
Jan 29, 2024 | 102.97 | 104.01 | 102.67 | 103.66 | 161,614 | +0.38(+0.37%) |
Jan 26, 2024 | 103.50 | 104.25 | 102.66 | 103.28 | 115,071 | +0.74(+0.72%) |
Jan 25, 2024 | 103.51 | 103.79 | 101.93 | 102.54 | 135,384 | +0.64(+0.63%) |
Jan 24, 2024 | 103.68 | 103.68 | 101.68 | 101.90 | 110,627 | -0.48(-0.47%) |
Jan 23, 2024 | 102.73 | 103.26 | 101.39 | 102.38 | 172,484 | +0.39(+0.38%) |
Jan 22, 2024 | 101.54 | 103.06 | 101.54 | 101.99 | 199,508 | +1.38(+1.37%) |
Jan 19, 2024 | 100.39 | 100.83 | 98.46 | 100.61 | 187,889 | +0.65(+0.65%) |
Jan 18, 2024 | 98.34 | 100.34 | 98.16 | 99.96 | 302,790 | +2.06(+2.10%) |
Jan 17, 2024 | 97.55 | 98.96 | 97.55 | 97.90 | 165,994 | -1.15(-1.16%) |
Jan 16, 2024 | 98.96 | 99.76 | 98.07 | 99.05 | 119,638 | -0.80(-0.80%) |
Jan 12, 2024 | 101.19 | 101.86 | 98.72 | 99.85 | 91,023 | +0.02(+0.02%) |
Jan 11, 2024 | 98.49 | 99.90 | 97.16 | 99.83 | 255,157 | +0.98(+0.99%) |
Jan 10, 2024 | 98.11 | 98.89 | 97.69 | 98.85 | 119,840 | +1.08(+1.10%) |
Jan 09, 2024 | 95.58 | 97.79 | 95.00 | 97.77 | 186,472 | +0.96(+0.99%) |
Jan 08, 2024 | 96.60 | 96.86 | 95.77 | 96.81 | 101,879 | +0.09(+0.09%) |
Jan 05, 2024 | 96.00 | 97.06 | 95.52 | 96.72 | 189,182 | -0.33(-0.34%) |
Jan 04, 2024 | 96.91 | 98.12 | 96.82 | 97.05 | 182,035 | +0.39(+0.40%) |
Jan 03, 2024 | 99.21 | 99.21 | 96.38 | 96.66 | 216,267 | -2.49(-2.51%) |