Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 118.16 | 118.79 | 118.75 | 118.80 | 752,051 | +1.86(+1.59%) |
Mar 27, 2024 | 113.53 | 117.28 | 113.43 | 116.94 | 494,154 | +3.46(+3.05%) |
Mar 26, 2024 | 116.41 | 116.41 | 113.31 | 113.48 | 454,217 | -1.04(-0.91%) |
Mar 25, 2024 | 114.65 | 115.86 | 114.25 | 114.51 | 405,066 | +0.48(+0.42%) |
Mar 22, 2024 | 115.63 | 115.93 | 113.76 | 114.03 | 453,386 | -2.23(-1.92%) |
Mar 21, 2024 | 118.47 | 119.46 | 116.09 | 116.27 | 608,456 | -0.55(-0.47%) |
Mar 20, 2024 | 113.89 | 117.89 | 113.42 | 116.82 | 522,491 | +2.82(+2.47%) |
Mar 19, 2024 | 115.72 | 115.85 | 113.97 | 114.00 | 553,845 | -2.27(-1.95%) |
Mar 18, 2024 | 113.67 | 117.09 | 113.66 | 116.27 | 973,765 | +2.13(+1.87%) |
Mar 15, 2024 | 113.68 | 115.12 | 113.28 | 114.13 | 1,052,593 | +0.03(+0.03%) |
Mar 14, 2024 | 115.11 | 115.59 | 113.20 | 114.11 | 681,225 | -1.73(-1.50%) |
Mar 13, 2024 | 113.10 | 115.89 | 112.48 | 115.84 | 885,511 | +3.64(+3.24%) |
Mar 12, 2024 | 111.22 | 112.92 | 110.81 | 112.20 | 2,026,613 | -0.37(-0.33%) |
Mar 11, 2024 | 113.63 | 114.30 | 111.58 | 112.57 | 1,079,228 | -1.25(-1.10%) |
Mar 08, 2024 | 112.12 | 115.61 | 112.12 | 113.82 | 1,110,700 | +2.75(+2.48%) |
Mar 07, 2024 | 109.86 | 112.61 | 109.84 | 111.07 | 1,058,975 | +2.70(+2.49%) |
Mar 06, 2024 | 111.10 | 114.44 | 108.30 | 108.36 | 1,557,750 | -2.98(-2.68%) |
Mar 05, 2024 | 109.31 | 112.38 | 109.14 | 111.34 | 1,598,600 | +3.02(+2.79%) |
Mar 04, 2024 | 107.32 | 108.71 | 105.93 | 108.33 | 1,344,866 | +2.45(+2.32%) |
Mar 01, 2024 | 104.28 | 107.06 | 103.66 | 105.87 | 1,276,303 | +2.11(+2.03%) |
Feb 29, 2024 | 105.43 | 105.95 | 103.58 | 103.76 | 719,456 | -0.10(-0.10%) |
Feb 28, 2024 | 103.51 | 104.20 | 102.56 | 103.86 | 793,025 | -0.10(-0.10%) |
Feb 27, 2024 | 106.10 | 106.38 | 103.87 | 103.96 | 533,227 | -1.75(-1.66%) |
Feb 26, 2024 | 105.89 | 106.60 | 104.39 | 105.71 | 573,552 | -0.88(-0.83%) |
Feb 23, 2024 | 104.97 | 106.94 | 104.64 | 106.59 | 442,523 | +1.35(+1.28%) |
Feb 22, 2024 | 105.47 | 106.03 | 104.90 | 105.25 | 636,652 | -0.87(-0.82%) |
Feb 21, 2024 | 106.97 | 107.13 | 104.62 | 106.12 | 708,564 | -0.81(-0.76%) |
Feb 20, 2024 | 108.24 | 109.13 | 106.47 | 106.93 | 592,060 | -1.01(-0.93%) |
Feb 16, 2024 | 108.97 | 109.66 | 107.81 | 107.94 | 639,255 | -1.25(-1.14%) |
Feb 15, 2024 | 105.99 | 109.44 | 105.70 | 109.19 | 861,801 | +3.98(+3.78%) |
Feb 14, 2024 | 105.88 | 105.88 | 104.48 | 105.21 | 532,486 | -0.28(-0.26%) |
Feb 13, 2024 | 105.98 | 106.47 | 104.38 | 105.48 | 1,173,441 | -2.60(-2.41%) |
Feb 12, 2024 | 107.76 | 109.26 | 107.46 | 108.09 | 740,604 | +0.39(+0.36%) |
Feb 09, 2024 | 107.73 | 107.96 | 106.66 | 107.70 | 689,344 | +0.34(+0.31%) |
Feb 08, 2024 | 106.06 | 107.51 | 106.06 | 107.36 | 559,139 | +0.61(+0.57%) |
Feb 07, 2024 | 105.78 | 106.88 | 105.42 | 106.75 | 554,359 | +0.93(+0.88%) |
Feb 06, 2024 | 104.96 | 106.22 | 104.04 | 105.82 | 437,538 | +1.59(+1.53%) |
Feb 05, 2024 | 104.89 | 105.00 | 102.97 | 104.23 | 650,004 | -1.90(-1.79%) |
Feb 02, 2024 | 107.46 | 107.69 | 105.24 | 106.13 | 599,457 | -3.49(-3.19%) |
Feb 01, 2024 | 108.13 | 110.75 | 107.96 | 109.62 | 830,148 | +2.50(+2.34%) |
Jan 31, 2024 | 107.86 | 109.94 | 106.89 | 107.12 | 804,926 | +0.11(+0.10%) |
Jan 30, 2024 | 108.41 | 109.02 | 106.14 | 107.01 | 399,175 | -1.41(-1.30%) |
Jan 29, 2024 | 107.68 | 108.49 | 106.23 | 108.41 | 433,970 | +1.36(+1.27%) |
Jan 26, 2024 | 108.60 | 108.96 | 106.94 | 107.06 | 485,151 | -1.05(-0.97%) |
Jan 25, 2024 | 107.27 | 108.24 | 106.63 | 108.11 | 562,606 | +1.63(+1.53%) |
Jan 24, 2024 | 109.85 | 110.39 | 106.35 | 106.47 | 679,581 | -2.36(-2.16%) |
Jan 23, 2024 | 107.51 | 108.98 | 106.91 | 108.83 | 480,285 | +2.48(+2.34%) |
Jan 22, 2024 | 105.69 | 107.05 | 105.66 | 106.35 | 432,814 | -0.12(-0.11%) |
Jan 19, 2024 | 106.87 | 106.87 | 105.23 | 106.47 | 575,352 | -0.05(-0.05%) |
Jan 18, 2024 | 107.06 | 107.06 | 105.58 | 106.51 | 479,717 | +0.26(+0.24%) |
Jan 17, 2024 | 106.87 | 107.29 | 105.53 | 106.26 | 788,247 | -2.09(-1.93%) |
Jan 16, 2024 | 107.55 | 108.36 | 106.12 | 108.34 | 856,153 | -0.19(-0.17%) |
Jan 12, 2024 | 106.96 | 108.69 | 106.84 | 108.53 | 683,310 | +3.73(+3.56%) |
Jan 11, 2024 | 104.94 | 105.60 | 103.52 | 104.80 | 709,667 | -0.19(-0.18%) |
Jan 10, 2024 | 106.02 | 106.87 | 104.70 | 104.99 | 866,343 | -0.80(-0.76%) |
Jan 09, 2024 | 108.26 | 108.26 | 105.62 | 105.79 | 866,113 | -2.42(-2.24%) |
Jan 08, 2024 | 107.86 | 108.89 | 106.95 | 108.22 | 521,114 | -0.67(-0.62%) |
Jan 05, 2024 | 110.07 | 110.70 | 108.14 | 108.89 | 665,665 | -1.19(-1.08%) |
Jan 04, 2024 | 110.69 | 111.29 | 109.44 | 110.08 | 545,982 | -1.13(-1.01%) |
Jan 03, 2024 | 108.43 | 112.48 | 108.07 | 111.20 | 1,353,755 | +0.92(+0.83%) |