Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 114.80 | 115.86 | 113.80 | 114.31 | 376,579 | -0.48(-0.42%) |
Mar 27, 2024 | 113.19 | 114.97 | 112.47 | 114.80 | 472,491 | +3.16(+2.83%) |
Mar 26, 2024 | 112.50 | 112.84 | 111.24 | 111.63 | 611,275 | -0.54(-0.48%) |
Mar 25, 2024 | 115.15 | 115.27 | 112.11 | 112.17 | 365,638 | -2.27(-1.99%) |
Mar 22, 2024 | 116.85 | 117.07 | 114.42 | 114.44 | 238,217 | -1.86(-1.60%) |
Mar 21, 2024 | 115.21 | 116.62 | 114.54 | 116.30 | 408,551 | +2.15(+1.89%) |
Mar 20, 2024 | 115.31 | 115.55 | 113.70 | 114.15 | 451,835 | -1.85(-1.60%) |
Mar 19, 2024 | 113.56 | 116.07 | 113.56 | 116.00 | 396,589 | +2.17(+1.91%) |
Mar 18, 2024 | 112.53 | 114.13 | 112.53 | 113.83 | 585,489 | +1.02(+0.90%) |
Mar 15, 2024 | 112.97 | 114.53 | 111.63 | 112.81 | 694,414 | -0.95(-0.84%) |
Mar 14, 2024 | 112.59 | 113.98 | 111.75 | 113.76 | 441,010 | +1.16(+1.03%) |
Mar 13, 2024 | 113.31 | 114.13 | 111.97 | 112.59 | 312,806 | -1.02(-0.90%) |
Mar 12, 2024 | 114.36 | 115.27 | 113.38 | 113.61 | 430,396 | -0.22(-0.20%) |
Mar 11, 2024 | 115.22 | 115.47 | 113.05 | 113.84 | 457,954 | -1.54(-1.33%) |
Mar 08, 2024 | 116.00 | 116.67 | 115.36 | 115.37 | 430,389 | +0.38(+0.33%) |
Mar 07, 2024 | 115.97 | 116.40 | 114.50 | 114.99 | 428,411 | -0.46(-0.40%) |
Mar 06, 2024 | 116.75 | 117.01 | 115.11 | 115.45 | 359,669 | -0.10(-0.08%) |
Mar 05, 2024 | 115.39 | 116.73 | 114.60 | 115.55 | 405,687 | -0.41(-0.35%) |
Mar 04, 2024 | 116.19 | 117.08 | 114.92 | 115.96 | 533,688 | -0.80(-0.69%) |
Mar 01, 2024 | 116.36 | 117.90 | 115.98 | 116.76 | 554,335 | +0.74(+0.64%) |
Feb 29, 2024 | 118.49 | 118.49 | 115.13 | 116.02 | 681,728 | -1.31(-1.12%) |
Feb 28, 2024 | 114.16 | 118.53 | 114.16 | 117.33 | 505,714 | +2.33(+2.03%) |
Feb 27, 2024 | 115.91 | 116.72 | 114.81 | 115.00 | 463,280 | -0.23(-0.20%) |
Feb 26, 2024 | 116.25 | 117.22 | 114.39 | 115.23 | 436,952 | -1.55(-1.32%) |
Feb 23, 2024 | 117.76 | 120.36 | 115.94 | 116.77 | 604,385 | -1.59(-1.34%) |
Feb 22, 2024 | 116.25 | 118.49 | 115.50 | 118.36 | 565,006 | +1.85(+1.59%) |
Feb 21, 2024 | 115.19 | 117.29 | 115.19 | 116.51 | 563,954 | +1.24(+1.08%) |
Feb 20, 2024 | 112.33 | 115.43 | 112.33 | 115.27 | 410,105 | +1.44(+1.26%) |
Feb 16, 2024 | 113.14 | 114.72 | 112.44 | 113.83 | 428,015 | -0.96(-0.84%) |
Feb 15, 2024 | 113.75 | 115.42 | 113.36 | 114.79 | 403,055 | +2.00(+1.77%) |
Feb 14, 2024 | 110.05 | 113.42 | 109.65 | 112.79 | 566,463 | +3.80(+3.49%) |
Feb 13, 2024 | 109.24 | 109.90 | 107.45 | 108.99 | 345,520 | -3.24(-2.89%) |
Feb 12, 2024 | 112.03 | 112.67 | 111.46 | 112.23 | 590,977 | +0.05(+0.04%) |
Feb 09, 2024 | 112.54 | 112.65 | 111.16 | 112.18 | 365,287 | -0.02(-0.02%) |
Feb 08, 2024 | 112.02 | 113.16 | 111.36 | 112.20 | 273,843 | -0.12(-0.11%) |
Feb 07, 2024 | 111.93 | 113.16 | 111.03 | 112.32 | 406,625 | +0.38(+0.34%) |
Feb 06, 2024 | 110.91 | 112.85 | 110.75 | 111.94 | 556,069 | +0.75(+0.68%) |
Feb 05, 2024 | 109.90 | 111.87 | 108.81 | 111.18 | 474,344 | -0.16(-0.14%) |
Feb 02, 2024 | 109.73 | 111.99 | 109.27 | 111.34 | 449,440 | +0.41(+0.37%) |
Feb 01, 2024 | 108.19 | 111.04 | 107.87 | 110.93 | 606,581 | +3.31(+3.08%) |
Jan 31, 2024 | 109.82 | 110.38 | 107.50 | 107.62 | 418,289 | -1.86(-1.70%) |
Jan 30, 2024 | 108.72 | 109.61 | 108.02 | 109.48 | 424,640 | +0.27(+0.25%) |
Jan 29, 2024 | 107.94 | 109.60 | 107.73 | 109.20 | 379,593 | +0.91(+0.84%) |
Jan 26, 2024 | 107.99 | 109.50 | 107.99 | 108.29 | 322,986 | +0.57(+0.53%) |
Jan 25, 2024 | 108.53 | 108.70 | 106.75 | 107.73 | 449,649 | +0.80(+0.75%) |
Jan 24, 2024 | 109.86 | 109.86 | 106.56 | 106.92 | 490,906 | -1.66(-1.52%) |
Jan 23, 2024 | 110.95 | 110.95 | 108.47 | 108.58 | 456,189 | -1.92(-1.74%) |
Jan 22, 2024 | 112.10 | 112.59 | 110.08 | 110.50 | 422,517 | -0.66(-0.59%) |
Jan 19, 2024 | 110.69 | 111.33 | 109.09 | 111.15 | 407,463 | +1.09(+0.99%) |
Jan 18, 2024 | 111.31 | 111.56 | 108.38 | 110.07 | 404,027 | -0.72(-0.65%) |
Jan 17, 2024 | 108.83 | 111.02 | 108.38 | 110.79 | 539,065 | +0.26(+0.24%) |
Jan 16, 2024 | 108.59 | 111.03 | 107.72 | 110.53 | 463,504 | +0.99(+0.90%) |
Jan 12, 2024 | 111.01 | 111.01 | 108.69 | 109.54 | 322,714 | +0.04(+0.04%) |
Jan 11, 2024 | 109.24 | 109.52 | 107.98 | 109.50 | 317,539 | -0.01(-0.01%) |
Jan 10, 2024 | 109.99 | 110.33 | 108.92 | 109.51 | 346,560 | -0.27(-0.24%) |
Jan 09, 2024 | 110.21 | 110.52 | 109.32 | 109.77 | 301,394 | -1.97(-1.76%) |
Jan 08, 2024 | 109.78 | 111.80 | 109.78 | 111.74 | 330,526 | +2.18(+1.99%) |
Jan 05, 2024 | 107.85 | 110.19 | 107.85 | 109.56 | 292,687 | +0.81(+0.75%) |
Jan 04, 2024 | 107.75 | 109.19 | 107.67 | 108.74 | 302,071 | +0.79(+0.73%) |
Jan 03, 2024 | 108.23 | 109.16 | 107.53 | 107.95 | 467,563 | -1.12(-1.02%) |