Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 120.69 | 123.14 | 119.65 | 123.06 | 204,752 | +2.52(+2.09%) |
Mar 27, 2024 | 116.76 | 120.78 | 116.52 | 120.54 | 167,172 | +4.46(+3.84%) |
Mar 26, 2024 | 116.85 | 116.94 | 115.26 | 116.08 | 173,393 | +0.34(+0.29%) |
Mar 25, 2024 | 117.23 | 118.34 | 115.68 | 115.74 | 95,311 | -0.61(-0.52%) |
Mar 22, 2024 | 117.92 | 118.48 | 115.42 | 116.35 | 159,829 | -2.17(-1.83%) |
Mar 21, 2024 | 115.70 | 118.82 | 115.33 | 118.52 | 283,269 | +4.02(+3.51%) |
Mar 20, 2024 | 111.40 | 115.41 | 110.49 | 114.50 | 199,761 | +3.48(+3.13%) |
Mar 19, 2024 | 109.58 | 111.49 | 109.14 | 111.02 | 149,318 | +1.16(+1.06%) |
Mar 18, 2024 | 110.50 | 111.65 | 108.98 | 109.86 | 202,488 | -0.08(-0.07%) |
Mar 15, 2024 | 106.43 | 110.18 | 106.43 | 109.94 | 869,409 | +2.98(+2.79%) |
Mar 14, 2024 | 111.07 | 111.85 | 105.74 | 106.96 | 329,373 | -5.01(-4.47%) |
Mar 13, 2024 | 111.90 | 113.06 | 111.42 | 111.97 | 188,985 | -0.28(-0.25%) |
Mar 12, 2024 | 116.36 | 116.36 | 111.95 | 112.25 | 275,122 | -3.76(-3.24%) |
Mar 11, 2024 | 114.28 | 116.25 | 112.77 | 116.01 | 317,138 | +0.51(+0.44%) |
Mar 08, 2024 | 117.07 | 119.06 | 114.89 | 115.50 | 189,369 | -0.14(-0.12%) |
Mar 07, 2024 | 116.35 | 118.42 | 114.92 | 115.64 | 247,230 | +0.68(+0.59%) |
Mar 06, 2024 | 120.43 | 120.90 | 114.36 | 114.96 | 510,041 | -9.15(-7.37%) |
Mar 05, 2024 | 123.83 | 125.41 | 123.39 | 124.11 | 147,955 | -0.85(-0.68%) |
Mar 04, 2024 | 125.26 | 125.80 | 123.73 | 124.96 | 170,582 | -0.50(-0.40%) |
Mar 01, 2024 | 124.64 | 125.80 | 121.99 | 125.46 | 151,043 | +0.62(+0.50%) |
Feb 29, 2024 | 123.78 | 125.19 | 122.86 | 124.84 | 211,837 | +2.99(+2.46%) |
Feb 28, 2024 | 123.04 | 124.73 | 121.75 | 121.85 | 199,947 | -2.54(-2.04%) |
Feb 27, 2024 | 123.34 | 124.49 | 122.88 | 124.38 | 144,121 | +2.59(+2.12%) |
Feb 26, 2024 | 119.92 | 122.53 | 119.92 | 121.80 | 167,966 | +1.02(+0.85%) |
Feb 23, 2024 | 123.47 | 124.47 | 120.50 | 120.78 | 335,004 | -2.00(-1.63%) |
Feb 22, 2024 | 120.19 | 122.92 | 120.19 | 122.78 | 196,610 | +2.93(+2.45%) |
Feb 21, 2024 | 119.49 | 120.06 | 117.86 | 119.84 | 129,445 | +0.66(+0.56%) |
Feb 20, 2024 | 118.63 | 120.13 | 117.55 | 119.18 | 202,759 | -1.78(-1.47%) |
Feb 16, 2024 | 121.89 | 122.24 | 120.11 | 120.97 | 183,621 | -2.39(-1.94%) |
Feb 15, 2024 | 122.95 | 125.42 | 121.83 | 123.35 | 443,943 | +2.47(+2.04%) |
Feb 14, 2024 | 116.09 | 120.97 | 114.59 | 120.89 | 422,879 | +7.03(+6.17%) |
Feb 13, 2024 | 108.25 | 116.12 | 108.25 | 113.86 | 549,559 | -1.77(-1.53%) |
Feb 12, 2024 | 114.47 | 116.76 | 113.61 | 115.63 | 439,125 | +1.97(+1.73%) |
Feb 09, 2024 | 112.41 | 113.66 | 111.19 | 113.66 | 212,855 | +1.91(+1.71%) |
Feb 08, 2024 | 108.92 | 111.89 | 108.88 | 111.75 | 153,911 | +2.47(+2.26%) |
Feb 07, 2024 | 109.11 | 110.06 | 107.91 | 109.28 | 142,183 | +0.39(+0.36%) |
Feb 06, 2024 | 107.18 | 109.43 | 107.18 | 108.89 | 219,642 | +0.72(+0.67%) |
Feb 05, 2024 | 110.82 | 111.05 | 107.94 | 108.17 | 222,881 | -5.05(-4.46%) |
Feb 02, 2024 | 111.01 | 113.90 | 110.10 | 113.23 | 191,999 | +0.35(+0.31%) |
Feb 01, 2024 | 110.98 | 113.45 | 110.03 | 112.88 | 196,043 | +2.61(+2.36%) |
Jan 31, 2024 | 110.92 | 113.70 | 108.25 | 110.27 | 249,108 | -0.74(-0.67%) |
Jan 30, 2024 | 114.65 | 114.65 | 110.34 | 111.02 | 361,472 | -5.86(-5.01%) |
Jan 29, 2024 | 114.42 | 117.04 | 113.71 | 116.87 | 163,926 | +2.73(+2.39%) |
Jan 26, 2024 | 114.77 | 115.67 | 113.73 | 114.15 | 135,044 | +0.97(+0.86%) |
Jan 25, 2024 | 114.45 | 114.46 | 110.93 | 113.18 | 287,288 | -0.34(-0.30%) |
Jan 24, 2024 | 118.29 | 118.29 | 113.16 | 113.51 | 157,131 | -3.19(-2.73%) |
Jan 23, 2024 | 118.65 | 118.81 | 116.12 | 116.70 | 253,992 | +0.86(+0.74%) |
Jan 22, 2024 | 112.39 | 116.88 | 111.37 | 115.84 | 387,463 | +1.36(+1.19%) |
Jan 19, 2024 | 116.37 | 116.70 | 114.05 | 114.48 | 763,127 | -3.68(-3.11%) |
Jan 18, 2024 | 116.72 | 118.27 | 115.70 | 118.16 | 169,834 | +2.26(+1.95%) |
Jan 17, 2024 | 116.68 | 117.75 | 115.35 | 115.90 | 223,330 | -2.98(-2.51%) |
Jan 16, 2024 | 116.59 | 118.97 | 116.05 | 118.88 | 179,350 | +0.90(+0.76%) |
Jan 12, 2024 | 122.88 | 123.09 | 117.94 | 117.98 | 183,011 | -3.70(-3.04%) |
Jan 11, 2024 | 120.10 | 121.81 | 118.73 | 121.68 | 182,158 | +0.64(+0.53%) |
Jan 10, 2024 | 118.78 | 121.07 | 117.86 | 121.03 | 170,189 | +2.75(+2.33%) |
Jan 09, 2024 | 118.80 | 119.89 | 117.21 | 118.28 | 153,284 | -1.67(-1.40%) |
Jan 08, 2024 | 118.58 | 120.51 | 118.12 | 119.95 | 179,686 | +1.90(+1.61%) |
Jan 05, 2024 | 117.50 | 120.57 | 117.50 | 118.05 | 230,002 | -0.88(-0.74%) |
Jan 04, 2024 | 117.75 | 119.61 | 116.89 | 118.93 | 179,775 | +1.49(+1.27%) |
Jan 03, 2024 | 122.98 | 122.98 | 117.32 | 117.45 | 223,827 | -7.19(-5.76%) |