Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 126.77 | 130.49 | 126.43 | 128.41 | 202,100 | +0.99(+0.78%) |
Mar 27, 2024 | 127.52 | 128.90 | 126.14 | 127.42 | 231,120 | +0.83(+0.66%) |
Mar 26, 2024 | 128.88 | 129.37 | 125.66 | 126.59 | 234,233 | -1.40(-1.09%) |
Mar 25, 2024 | 126.45 | 129.47 | 126.22 | 127.99 | 353,037 | +0.64(+0.50%) |
Mar 22, 2024 | 125.99 | 128.19 | 125.00 | 127.35 | 154,319 | +1.32(+1.05%) |
Mar 21, 2024 | 126.46 | 127.95 | 124.15 | 126.03 | 300,049 | +2.45(+1.98%) |
Mar 20, 2024 | 120.66 | 124.41 | 118.50 | 123.58 | 252,797 | +3.31(+2.75%) |
Mar 19, 2024 | 120.16 | 122.10 | 117.50 | 120.27 | 308,210 | -2.26(-1.84%) |
Mar 18, 2024 | 123.78 | 125.81 | 121.61 | 122.53 | 329,039 | -0.37(-0.30%) |
Mar 15, 2024 | 121.61 | 123.90 | 120.01 | 122.90 | 534,354 | -1.69(-1.36%) |
Mar 14, 2024 | 120.76 | 132.00 | 120.50 | 124.59 | 978,036 | +11.11(+9.79%) |
Mar 13, 2024 | 114.23 | 116.12 | 111.94 | 113.48 | 190,493 | -3.44(-2.94%) |
Mar 12, 2024 | 116.43 | 119.41 | 113.32 | 116.92 | 534,567 | +0.26(+0.22%) |
Mar 11, 2024 | 114.48 | 116.83 | 113.01 | 116.66 | 293,985 | +0.66(+0.57%) |
Mar 08, 2024 | 116.54 | 117.36 | 115.01 | 116.00 | 288,508 | +0.89(+0.77%) |
Mar 07, 2024 | 114.58 | 116.51 | 113.71 | 115.11 | 448,282 | +2.53(+2.25%) |
Mar 06, 2024 | 113.15 | 116.27 | 111.41 | 112.58 | 285,272 | +1.04(+0.93%) |
Mar 05, 2024 | 110.10 | 112.81 | 108.31 | 111.54 | 258,689 | +0.26(+0.23%) |
Mar 04, 2024 | 113.21 | 114.16 | 110.08 | 111.28 | 320,587 | -1.37(-1.22%) |
Mar 01, 2024 | 109.71 | 114.17 | 109.00 | 112.65 | 471,152 | +3.43(+3.14%) |
Feb 29, 2024 | 105.86 | 109.38 | 103.91 | 109.22 | 379,614 | +6.41(+6.23%) |
Feb 28, 2024 | 102.87 | 105.47 | 101.50 | 102.81 | 301,787 | -1.52(-1.46%) |
Feb 27, 2024 | 105.00 | 110.10 | 104.09 | 104.33 | 463,164 | +0.08(+0.08%) |
Feb 26, 2024 | 102.31 | 105.55 | 102.00 | 104.25 | 301,660 | +2.06(+2.02%) |
Feb 23, 2024 | 100.02 | 103.11 | 99.00 | 102.19 | 381,672 | +1.96(+1.96%) |
Feb 22, 2024 | 102.66 | 104.67 | 99.02 | 100.23 | 384,873 | -0.62(-0.61%) |
Feb 21, 2024 | 99.41 | 100.94 | 97.77 | 100.85 | 330,210 | -0.33(-0.33%) |
Feb 20, 2024 | 100.54 | 101.94 | 98.89 | 101.18 | 295,282 | -1.51(-1.47%) |
Feb 16, 2024 | 105.28 | 106.38 | 102.47 | 102.69 | 363,625 | -4.05(-3.79%) |
Feb 15, 2024 | 103.86 | 107.95 | 103.55 | 106.74 | 515,790 | +3.46(+3.35%) |
Feb 14, 2024 | 104.40 | 104.40 | 100.45 | 103.28 | 473,425 | +0.29(+0.28%) |
Feb 13, 2024 | 103.27 | 106.19 | 102.08 | 102.99 | 617,757 | -5.86(-5.38%) |
Feb 12, 2024 | 109.18 | 109.50 | 103.62 | 108.85 | 1,280,689 | -1.19(-1.08%) |
Feb 09, 2024 | 117.25 | 119.11 | 108.53 | 110.04 | 825,528 | +3.73(+3.51%) |
Feb 08, 2024 | 107.58 | 110.25 | 105.58 | 106.31 | 741,612 | -0.79(-0.74%) |
Feb 07, 2024 | 105.86 | 107.85 | 104.38 | 107.10 | 563,135 | +1.59(+1.51%) |
Feb 06, 2024 | 103.80 | 106.73 | 102.53 | 105.51 | 596,201 | +1.64(+1.58%) |
Feb 05, 2024 | 100.38 | 104.18 | 99.90 | 103.87 | 370,273 | +2.82(+2.79%) |
Feb 02, 2024 | 99.02 | 102.73 | 95.96 | 101.05 | 231,546 | +0.05(+0.05%) |
Feb 01, 2024 | 98.30 | 101.79 | 96.98 | 101.00 | 318,382 | +4.02(+4.15%) |
Jan 31, 2024 | 98.53 | 101.19 | 96.98 | 96.98 | 346,009 | -2.74(-2.75%) |
Jan 30, 2024 | 101.93 | 103.45 | 98.47 | 99.72 | 296,213 | -3.10(-3.01%) |
Jan 29, 2024 | 101.02 | 102.94 | 100.22 | 102.82 | 251,331 | +1.92(+1.90%) |
Jan 26, 2024 | 100.69 | 102.59 | 100.05 | 100.90 | 243,046 | -0.62(-0.61%) |
Jan 25, 2024 | 104.74 | 104.74 | 100.10 | 101.52 | 342,174 | -0.43(-0.42%) |
Jan 24, 2024 | 105.20 | 105.59 | 101.32 | 101.95 | 310,939 | -2.06(-1.98%) |
Jan 23, 2024 | 102.50 | 104.20 | 100.14 | 104.01 | 561,571 | +3.59(+3.57%) |
Jan 22, 2024 | 97.50 | 101.66 | 96.75 | 100.42 | 512,029 | +4.41(+4.59%) |
Jan 19, 2024 | 95.02 | 96.75 | 93.16 | 96.01 | 419,452 | +2.07(+2.20%) |
Jan 18, 2024 | 94.56 | 96.50 | 91.86 | 93.94 | 723,679 | +2.87(+3.15%) |
Jan 17, 2024 | 92.45 | 93.52 | 87.15 | 91.07 | 1,224,220 | +9.32(+11.40%) |
Jan 16, 2024 | 78.92 | 81.82 | 78.17 | 81.75 | 279,112 | +1.95(+2.44%) |
Jan 12, 2024 | 82.60 | 84.19 | 79.66 | 79.80 | 207,933 | -1.72(-2.11%) |
Jan 11, 2024 | 83.86 | 84.20 | 80.00 | 81.52 | 235,045 | -2.07(-2.48%) |
Jan 10, 2024 | 83.72 | 84.66 | 81.29 | 83.59 | 218,157 | -0.49(-0.58%) |
Jan 09, 2024 | 82.91 | 85.24 | 82.21 | 84.08 | 186,150 | -0.72(-0.85%) |
Jan 08, 2024 | 80.89 | 85.54 | 80.39 | 84.80 | 444,229 | +4.29(+5.33%) |
Jan 05, 2024 | 80.83 | 82.10 | 79.58 | 80.51 | 243,651 | -0.61(-0.75%) |
Jan 04, 2024 | 82.68 | 83.60 | 81.10 | 81.12 | 212,650 | -1.36(-1.65%) |
Jan 03, 2024 | 84.09 | 84.50 | 81.61 | 82.48 | 262,683 | -3.52(-4.09%) |