Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 117.38 | 118.66 | 115.31 | 115.42 | 751,190 | -1.07(-0.92%) |
Mar 27, 2024 | 117.99 | 118.93 | 115.63 | 116.49 | 582,947 | -1.00(-0.85%) |
Mar 26, 2024 | 119.60 | 120.50 | 117.37 | 117.49 | 495,534 | -1.68(-1.41%) |
Mar 25, 2024 | 117.50 | 120.03 | 117.12 | 119.17 | 696,483 | +2.17(+1.85%) |
Mar 22, 2024 | 117.33 | 117.56 | 115.23 | 117.00 | 513,320 | +0.66(+0.57%) |
Mar 21, 2024 | 116.91 | 117.50 | 114.00 | 116.34 | 675,679 | -0.57(-0.49%) |
Mar 20, 2024 | 113.73 | 117.37 | 113.73 | 116.91 | 556,403 | +2.15(+1.87%) |
Mar 19, 2024 | 113.10 | 115.50 | 112.42 | 114.76 | 445,063 | +1.94(+1.72%) |
Mar 18, 2024 | 113.20 | 113.83 | 111.60 | 112.82 | 392,433 | -0.09(-0.08%) |
Mar 15, 2024 | 112.55 | 114.39 | 112.32 | 112.91 | 1,270,577 | +0.19(+0.17%) |
Mar 14, 2024 | 113.15 | 115.22 | 111.57 | 112.72 | 597,309 | -0.17(-0.15%) |
Mar 13, 2024 | 111.47 | 113.67 | 111.47 | 112.89 | 462,003 | +2.82(+2.56%) |
Mar 12, 2024 | 111.83 | 112.04 | 108.85 | 110.07 | 547,865 | -1.54(-1.38%) |
Mar 11, 2024 | 108.42 | 111.68 | 107.40 | 111.61 | 661,655 | +3.38(+3.12%) |
Mar 08, 2024 | 109.83 | 110.48 | 106.05 | 108.23 | 568,694 | -1.20(-1.10%) |
Mar 07, 2024 | 105.98 | 109.51 | 105.98 | 109.43 | 708,006 | +4.09(+3.88%) |
Mar 06, 2024 | 106.76 | 108.14 | 104.39 | 105.34 | 546,058 | -0.10(-0.09%) |
Mar 05, 2024 | 105.23 | 107.33 | 104.14 | 105.44 | 637,678 | -0.07(-0.07%) |
Mar 04, 2024 | 110.00 | 110.88 | 105.24 | 105.51 | 939,674 | -3.50(-3.21%) |
Mar 01, 2024 | 104.06 | 109.64 | 103.68 | 109.01 | 1,943,683 | +6.40(+6.24%) |
Feb 29, 2024 | 104.99 | 106.23 | 101.83 | 102.61 | 1,011,387 | -1.63(-1.56%) |
Feb 28, 2024 | 104.70 | 105.69 | 102.22 | 104.24 | 423,743 | +0.11(+0.11%) |
Feb 27, 2024 | 104.95 | 106.11 | 103.54 | 104.13 | 399,439 | -0.90(-0.86%) |
Feb 26, 2024 | 105.16 | 105.77 | 104.17 | 105.03 | 867,572 | -0.70(-0.66%) |
Feb 23, 2024 | 106.53 | 107.23 | 103.75 | 105.73 | 780,581 | -2.02(-1.87%) |
Feb 22, 2024 | 103.11 | 108.27 | 102.97 | 107.75 | 1,089,262 | +4.14(+4.00%) |
Feb 21, 2024 | 100.47 | 105.20 | 100.47 | 103.61 | 1,268,396 | +3.14(+3.13%) |
Feb 20, 2024 | 100.90 | 101.67 | 99.30 | 100.47 | 487,719 | -1.14(-1.12%) |
Feb 16, 2024 | 102.21 | 102.88 | 100.18 | 101.61 | 770,626 | -0.60(-0.59%) |
Feb 15, 2024 | 97.50 | 102.23 | 97.43 | 102.21 | 779,742 | +4.75(+4.87%) |
Feb 14, 2024 | 98.42 | 99.87 | 96.66 | 97.46 | 836,749 | +0.48(+0.49%) |
Feb 13, 2024 | 95.75 | 97.78 | 94.82 | 96.98 | 777,869 | -0.64(-0.66%) |
Feb 12, 2024 | 97.81 | 98.53 | 96.96 | 97.62 | 617,812 | +0.95(+0.98%) |
Feb 09, 2024 | 97.58 | 98.02 | 95.97 | 96.67 | 687,160 | -1.78(-1.81%) |
Feb 08, 2024 | 94.98 | 100.89 | 94.80 | 98.45 | 1,681,132 | +4.50(+4.79%) |
Feb 07, 2024 | 91.94 | 95.00 | 90.92 | 93.95 | 2,295,759 | +6.26(+7.14%) |
Feb 06, 2024 | 85.71 | 88.45 | 85.17 | 87.69 | 1,359,399 | +2.85(+3.36%) |
Feb 05, 2024 | 84.37 | 85.63 | 82.16 | 84.84 | 834,027 | -0.62(-0.73%) |
Feb 02, 2024 | 87.18 | 87.81 | 84.67 | 85.46 | 1,041,425 | -2.52(-2.86%) |
Feb 01, 2024 | 90.12 | 91.51 | 86.80 | 87.98 | 925,076 | -1.57(-1.75%) |
Jan 31, 2024 | 87.25 | 90.33 | 85.26 | 89.55 | 1,897,436 | +2.39(+2.74%) |
Jan 30, 2024 | 95.00 | 95.06 | 83.22 | 87.16 | 3,352,136 | -12.46(-12.51%) |
Jan 29, 2024 | 98.50 | 99.71 | 97.56 | 99.62 | 427,107 | +0.48(+0.48%) |
Jan 26, 2024 | 99.26 | 100.06 | 97.27 | 99.14 | 497,776 | -0.07(-0.07%) |
Jan 25, 2024 | 98.99 | 99.28 | 96.53 | 99.21 | 453,713 | +1.88(+1.93%) |
Jan 24, 2024 | 96.91 | 98.49 | 95.59 | 97.33 | 561,326 | +1.38(+1.44%) |
Jan 23, 2024 | 95.68 | 98.41 | 95.06 | 95.95 | 535,778 | +0.66(+0.69%) |
Jan 22, 2024 | 95.38 | 97.92 | 94.40 | 95.29 | 947,041 | +0.06(+0.06%) |
Jan 19, 2024 | 95.32 | 96.50 | 94.85 | 95.23 | 664,055 | +0.73(+0.77%) |
Jan 18, 2024 | 93.03 | 94.93 | 92.11 | 94.50 | 475,080 | +1.67(+1.80%) |
Jan 17, 2024 | 90.90 | 93.53 | 90.19 | 92.83 | 350,933 | +0.60(+0.65%) |
Jan 16, 2024 | 93.75 | 95.29 | 91.69 | 92.23 | 521,040 | -2.00(-2.12%) |
Jan 12, 2024 | 94.18 | 94.53 | 91.98 | 94.23 | 700,728 | +2.23(+2.42%) |
Jan 11, 2024 | 90.22 | 92.03 | 88.81 | 92.00 | 793,819 | +2.17(+2.42%) |
Jan 10, 2024 | 91.29 | 91.56 | 89.10 | 89.83 | 868,269 | -1.82(-1.99%) |
Jan 09, 2024 | 93.10 | 93.10 | 90.28 | 91.65 | 1,142,706 | -1.58(-1.69%) |
Jan 08, 2024 | 93.10 | 93.32 | 88.58 | 93.23 | 1,003,137 | -1.66(-1.75%) |
Jan 05, 2024 | 92.86 | 95.15 | 92.35 | 94.89 | 850,004 | +2.46(+2.66%) |
Jan 04, 2024 | 94.98 | 96.23 | 92.26 | 92.43 | 770,278 | -1.66(-1.76%) |
Jan 03, 2024 | 94.89 | 96.68 | 93.86 | 94.09 | 707,403 | -1.19(-1.25%) |