Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 113.38 | 112.56 | 112.56 | 112.45 | 1,515,378 | -1.13(-0.99%) |
Mar 27, 2024 | 114.55 | 115.00 | 112.53 | 113.58 | 1,733,032 | -0.31(-0.27%) |
Mar 26, 2024 | 113.44 | 114.72 | 113.20 | 113.89 | 1,471,460 | +0.47(+0.41%) |
Mar 25, 2024 | 112.23 | 113.85 | 111.38 | 113.42 | 1,612,516 | +0.84(+0.75%) |
Mar 22, 2024 | 114.30 | 114.58 | 112.46 | 112.58 | 1,504,745 | -1.95(-1.70%) |
Mar 21, 2024 | 113.99 | 116.55 | 113.69 | 114.53 | 3,645,522 | +1.89(+1.68%) |
Mar 20, 2024 | 110.48 | 112.70 | 110.00 | 112.64 | 3,426,937 | +1.90(+1.72%) |
Mar 19, 2024 | 110.00 | 111.46 | 109.60 | 110.74 | 2,338,009 | +0.46(+0.42%) |
Mar 18, 2024 | 110.79 | 111.75 | 110.10 | 110.28 | 2,235,859 | -0.13(-0.12%) |
Mar 15, 2024 | 109.22 | 110.99 | 109.06 | 110.41 | 4,307,544 | +0.40(+0.36%) |
Mar 14, 2024 | 110.32 | 110.39 | 108.80 | 110.01 | 1,984,126 | +0.03(+0.03%) |
Mar 13, 2024 | 109.94 | 111.63 | 109.81 | 109.98 | 1,553,806 | +0.04(+0.04%) |
Mar 12, 2024 | 109.00 | 110.37 | 108.30 | 109.94 | 1,545,502 | +1.18(+1.08%) |
Mar 11, 2024 | 108.75 | 108.90 | 107.17 | 108.76 | 2,446,514 | +0.01(+0.01%) |
Mar 08, 2024 | 111.00 | 111.11 | 107.92 | 108.75 | 1,757,392 | -2.16(-1.95%) |
Mar 07, 2024 | 109.05 | 111.22 | 108.45 | 110.91 | 1,639,637 | +2.11(+1.94%) |
Mar 06, 2024 | 110.12 | 110.88 | 108.44 | 108.80 | 2,315,903 | -0.61(-0.56%) |
Mar 05, 2024 | 111.21 | 111.62 | 109.01 | 109.41 | 2,132,860 | -1.95(-1.75%) |
Mar 04, 2024 | 110.06 | 112.19 | 108.37 | 111.36 | 3,299,509 | +0.35(+0.32%) |
Mar 01, 2024 | 111.56 | 113.62 | 109.85 | 111.01 | 3,255,788 | -0.79(-0.71%) |
Feb 29, 2024 | 112.00 | 112.22 | 110.11 | 111.80 | 2,881,190 | +0.01(+0.01%) |
Feb 28, 2024 | 110.61 | 112.47 | 110.50 | 111.79 | 3,961,967 | +0.97(+0.88%) |
Feb 27, 2024 | 110.84 | 111.19 | 109.77 | 110.82 | 2,179,272 | -0.06(-0.05%) |
Feb 26, 2024 | 112.00 | 112.38 | 110.85 | 110.88 | 1,958,902 | -0.73(-0.65%) |
Feb 23, 2024 | 112.07 | 112.47 | 110.76 | 111.61 | 2,606,328 | +0.10(+0.09%) |
Feb 22, 2024 | 111.50 | 112.42 | 110.06 | 111.51 | 2,359,730 | +2.23(+2.04%) |
Feb 21, 2024 | 108.81 | 110.11 | 107.89 | 109.28 | 2,339,930 | -0.32(-0.29%) |
Feb 20, 2024 | 111.25 | 112.00 | 109.09 | 109.60 | 2,653,256 | -3.11(-2.76%) |
Feb 16, 2024 | 114.00 | 115.03 | 112.70 | 112.71 | 3,293,090 | -0.91(-0.80%) |
Feb 15, 2024 | 112.54 | 113.86 | 112.40 | 113.62 | 3,157,357 | +1.47(+1.31%) |
Feb 14, 2024 | 109.98 | 112.65 | 109.98 | 112.15 | 3,057,439 | +2.69(+2.46%) |
Feb 13, 2024 | 106.50 | 110.73 | 106.50 | 109.46 | 3,434,043 | +0.99(+0.91%) |
Feb 12, 2024 | 109.44 | 111.30 | 108.45 | 108.47 | 2,940,050 | -1.05(-0.96%) |
Feb 09, 2024 | 106.36 | 109.81 | 105.76 | 109.52 | 4,093,605 | +2.51(+2.35%) |
Feb 08, 2024 | 104.17 | 108.55 | 103.42 | 107.00 | 3,058,634 | +1.50(+1.43%) |
Feb 07, 2024 | 104.60 | 106.12 | 103.78 | 105.50 | 3,296,180 | +1.43(+1.37%) |
Feb 06, 2024 | 102.86 | 104.44 | 102.43 | 104.08 | 2,172,054 | +1.46(+1.43%) |
Feb 05, 2024 | 102.33 | 103.02 | 101.64 | 102.61 | 1,708,272 | -0.13(-0.13%) |
Feb 02, 2024 | 100.63 | 103.42 | 100.63 | 102.74 | 2,231,676 | +2.57(+2.57%) |
Feb 01, 2024 | 100.40 | 101.28 | 97.63 | 100.17 | 2,827,861 | +0.15(+0.15%) |
Jan 31, 2024 | 100.57 | 101.83 | 99.99 | 100.02 | 3,349,637 | -1.20(-1.18%) |
Jan 30, 2024 | 101.16 | 101.52 | 99.80 | 101.22 | 3,116,700 | +0.39(+0.39%) |
Jan 29, 2024 | 99.73 | 100.95 | 99.20 | 100.83 | 2,129,919 | +0.90(+0.90%) |
Jan 26, 2024 | 99.91 | 100.12 | 98.95 | 99.93 | 2,061,531 | +0.33(+0.33%) |
Jan 25, 2024 | 98.66 | 99.67 | 98.12 | 99.60 | 2,984,658 | +1.89(+1.94%) |
Jan 24, 2024 | 95.76 | 98.42 | 95.49 | 97.71 | 2,287,694 | +2.76(+2.91%) |
Jan 23, 2024 | 97.05 | 97.13 | 94.84 | 94.95 | 2,479,529 | -2.13(-2.20%) |
Jan 22, 2024 | 98.96 | 99.25 | 97.00 | 97.08 | 2,070,444 | -1.48(-1.51%) |
Jan 19, 2024 | 96.75 | 98.57 | 95.46 | 98.57 | 2,663,905 | +2.35(+2.44%) |
Jan 18, 2024 | 96.19 | 96.55 | 94.78 | 96.22 | 1,912,113 | +0.52(+0.54%) |
Jan 17, 2024 | 94.12 | 96.22 | 93.99 | 95.70 | 2,008,234 | +0.60(+0.63%) |
Jan 16, 2024 | 94.64 | 95.11 | 93.83 | 95.10 | 1,285,658 | +0.05(+0.05%) |
Jan 12, 2024 | 95.40 | 95.90 | 94.79 | 95.05 | 1,383,597 | +0.07(+0.07%) |
Jan 11, 2024 | 96.63 | 96.90 | 94.44 | 94.98 | 2,041,605 | -1.37(-1.43%) |
Jan 10, 2024 | 95.32 | 96.79 | 94.95 | 96.36 | 3,247,708 | +1.06(+1.11%) |
Jan 09, 2024 | 95.25 | 95.40 | 94.11 | 95.30 | 1,803,585 | -0.63(-0.65%) |
Jan 08, 2024 | 95.27 | 95.93 | 94.55 | 95.93 | 1,771,190 | +1.35(+1.43%) |
Jan 05, 2024 | 94.44 | 95.09 | 93.72 | 94.57 | 2,424,758 | +0.13(+0.14%) |
Jan 04, 2024 | 92.97 | 96.05 | 92.57 | 94.44 | 4,042,044 | +2.62(+2.85%) |
Jan 03, 2024 | 90.01 | 92.27 | 89.42 | 91.82 | 2,474,401 | +0.84(+0.92%) |