Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 117.00 | 0 | -4.07(-3.36%) | |||
Mar 27, 2024 | 119.39 | 122.33 | 118.66 | 121.07 | 165,151 | +9.25(+8.27%) |
Mar 26, 2024 | 109.80 | 113.52 | 109.11 | 111.82 | 186,908 | +1.42(+1.29%) |
Mar 25, 2024 | 111.52 | 112.45 | 108.45 | 110.40 | 172,754 | +1.15(+1.05%) |
Mar 22, 2024 | 110.48 | 111.17 | 107.82 | 109.25 | 197,307 | +2.79(+2.62%) |
Mar 21, 2024 | 106.70 | 110.40 | 105.47 | 106.46 | 295,477 | +0.52(+0.49%) |
Mar 20, 2024 | 105.70 | 106.44 | 103.75 | 105.94 | 223,732 | +3.94(+3.86%) |
Mar 19, 2024 | 102.80 | 105.80 | 100.35 | 102.00 | 238,115 | -4.58(-4.30%) |
Mar 18, 2024 | 104.48 | 110.75 | 103.02 | 106.58 | 160,395 | -2.92(-2.67%) |
Mar 15, 2024 | 106.76 | 113.18 | 106.76 | 109.50 | 261,382 | +4.95(+4.73%) |
Mar 14, 2024 | 113.06 | 113.30 | 101.85 | 104.55 | 215,805 | -9.25(-8.13%) |
Mar 13, 2024 | 115.22 | 116.30 | 111.00 | 113.80 | 220,509 | +3.57(+3.24%) |
Mar 12, 2024 | 102.04 | 112.00 | 102.04 | 110.23 | 182,599 | +4.63(+4.38%) |
Mar 11, 2024 | 102.41 | 105.60 | 102.37 | 105.60 | 179,773 | +6.32(+6.37%) |
Mar 08, 2024 | 98.96 | 100.10 | 95.86 | 99.28 | 217,265 | -0.02(-0.02%) |
Mar 07, 2024 | 89.81 | 99.61 | 87.00 | 99.30 | 221,407 | +12.46(+14.35%) |
Mar 06, 2024 | 83.54 | 87.73 | 83.54 | 86.84 | 254,758 | +2.32(+2.74%) |
Mar 05, 2024 | 87.48 | 90.36 | 79.92 | 84.52 | 359,593 | -2.33(-2.68%) |
Mar 04, 2024 | 85.83 | 89.70 | 80.91 | 86.85 | 527,267 | -10.07(-10.39%) |
Mar 01, 2024 | 97.51 | 98.59 | 94.83 | 96.92 | 290,311 | +1.37(+1.43%) |
Feb 29, 2024 | 94.72 | 96.00 | 89.00 | 95.55 | 411,407 | +2.36(+2.53%) |
Feb 28, 2024 | 95.86 | 96.66 | 90.14 | 93.19 | 497,309 | -7.63(-7.57%) |
Feb 27, 2024 | 100.84 | 105.25 | 97.00 | 100.82 | 564,048 | -7.62(-7.03%) |
Feb 26, 2024 | 100.58 | 112.26 | 100.00 | 108.44 | 279,403 | -5.65(-4.95%) |
Feb 23, 2024 | 110.00 | 115.84 | 109.62 | 114.09 | 199,859 | +12.58(+12.39%) |
Feb 22, 2024 | 102.47 | 108.04 | 99.01 | 101.51 | 263,067 | +4.39(+4.52%) |
Feb 21, 2024 | 102.00 | 106.71 | 95.93 | 97.12 | 315,612 | -33.87(-25.86%) |
Feb 20, 2024 | 131.28 | 133.92 | 128.00 | 130.99 | 110,056 | +4.54(+3.59%) |
Feb 16, 2024 | 126.45 | 0 | -3.96(-3.04%) | |||
Feb 15, 2024 | 126.78 | 133.36 | 125.74 | 130.41 | 137,524 | +0.83(+0.64%) |
Feb 14, 2024 | 124.28 | 131.13 | 121.48 | 129.58 | 112,650 | +9.20(+7.64%) |
Feb 13, 2024 | 120.32 | 122.65 | 117.77 | 120.38 | 184,532 | +6.96(+6.14%) |
Feb 12, 2024 | 104.09 | 114.92 | 101.69 | 113.42 | 180,491 | +11.50(+11.28%) |
Feb 09, 2024 | 99.25 | 103.45 | 98.72 | 101.92 | 129,419 | +2.74(+2.76%) |
Feb 08, 2024 | 93.56 | 100.30 | 93.22 | 99.18 | 245,612 | +7.68(+8.39%) |
Feb 07, 2024 | 88.00 | 92.78 | 87.55 | 91.50 | 138,015 | +2.48(+2.79%) |
Feb 06, 2024 | 86.96 | 89.50 | 85.78 | 89.02 | 213,414 | +6.04(+7.28%) |
Feb 05, 2024 | 82.98 | 85.00 | 81.20 | 82.98 | 232,829 | +1.08(+1.32%) |
Feb 02, 2024 | 83.91 | 84.80 | 81.39 | 81.90 | 378,449 | -4.13(-4.80%) |
Feb 01, 2024 | 81.70 | 86.51 | 79.80 | 86.03 | 268,570 | +6.42(+8.06%) |
Jan 31, 2024 | 80.69 | 82.00 | 76.97 | 79.61 | 394,772 | -2.39(-2.91%) |
Jan 30, 2024 | 81.98 | 84.74 | 80.09 | 82.00 | 235,151 | -2.17(-2.58%) |
Jan 29, 2024 | 80.84 | 85.61 | 80.65 | 84.17 | 248,940 | +7.43(+9.68%) |
Jan 26, 2024 | 78.00 | 82.33 | 75.90 | 76.74 | 361,973 | -0.19(-0.25%) |
Jan 25, 2024 | 70.18 | 77.56 | 69.94 | 76.93 | 1,004,189 | +6.82(+9.73%) |
Jan 24, 2024 | 72.90 | 75.60 | 69.70 | 70.11 | 1,204,439 | -7.04(-9.13%) |
Jan 23, 2024 | 83.12 | 83.17 | 76.82 | 77.15 | 970,219 | -4.10(-5.05%) |
Jan 22, 2024 | 81.24 | 81.84 | 79.01 | 81.25 | 379,851 | +7.72(+10.50%) |
Jan 19, 2024 | 68.66 | 73.60 | 68.66 | 73.53 | 762,633 | +8.93(+13.82%) |
Jan 18, 2024 | 63.00 | 66.79 | 63.00 | 64.60 | 887,618 | +3.18(+5.18%) |
Jan 17, 2024 | 62.63 | 63.54 | 59.49 | 61.42 | 843,492 | -1.63(-2.59%) |
Jan 16, 2024 | 61.59 | 63.31 | 59.93 | 63.05 | 531,030 | +3.00(+5.00%) |
Jan 15, 2024 | 58.36 | 60.88 | 58.36 | 60.05 | 358,526 | +5.50(+10.08%) |
Jan 12, 2024 | 55.33 | 58.00 | 54.15 | 54.55 | 824,393 | -4.89(-8.23%) |
Jan 11, 2024 | 57.90 | 59.66 | 54.35 | 59.44 | 653,379 | +0.91(+1.55%) |
Jan 10, 2024 | 56.58 | 59.40 | 55.24 | 58.53 | 550,485 | +5.85(+11.10%) |
Jan 09, 2024 | 54.34 | 58.50 | 46.51 | 52.68 | 1,161,271 | -7.36(-12.26%) |
Jan 08, 2024 | 68.40 | 69.60 | 58.40 | 60.04 | 562,750 | -2.46(-3.94%) |
Jan 05, 2024 | 70.12 | 70.56 | 61.54 | 62.50 | 524,943 | -1.34(-2.10%) |
Jan 04, 2024 | 65.21 | 69.51 | 63.18 | 63.84 | 655,460 | -8.52(-11.77%) |
Jan 03, 2024 | 72.96 | 76.12 | 70.42 | 72.36 | 449,145 | -7.52(-9.41%) |