Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 116.61 | 122.83 | 115.76 | 121.64 | 266,490 | +5.52(+4.75%) |
Mar 27, 2024 | 117.97 | 117.98 | 114.84 | 116.12 | 100,856 | -0.79(-0.68%) |
Mar 26, 2024 | 113.50 | 117.21 | 113.50 | 116.91 | 80,921 | +3.89(+3.44%) |
Mar 25, 2024 | 114.34 | 116.19 | 112.92 | 113.02 | 74,935 | -0.81(-0.71%) |
Mar 22, 2024 | 115.45 | 115.45 | 113.41 | 113.83 | 45,018 | -1.11(-0.97%) |
Mar 21, 2024 | 111.85 | 115.64 | 110.17 | 114.94 | 119,430 | +4.47(+4.05%) |
Mar 20, 2024 | 106.34 | 110.65 | 106.34 | 110.47 | 96,818 | +3.52(+3.29%) |
Mar 19, 2024 | 102.16 | 107.89 | 101.35 | 106.95 | 69,859 | +3.87(+3.75%) |
Mar 18, 2024 | 103.14 | 104.34 | 101.31 | 103.08 | 91,434 | +0.87(+0.85%) |
Mar 15, 2024 | 101.54 | 104.16 | 100.83 | 102.21 | 207,560 | +0.44(+0.43%) |
Mar 14, 2024 | 101.55 | 102.97 | 100.60 | 101.77 | 95,526 | +0.22(+0.22%) |
Mar 13, 2024 | 104.97 | 106.00 | 101.53 | 101.55 | 104,758 | -3.81(-3.62%) |
Mar 12, 2024 | 103.54 | 105.80 | 101.21 | 105.36 | 135,628 | +2.57(+2.50%) |
Mar 11, 2024 | 112.70 | 112.93 | 102.35 | 102.79 | 241,735 | -10.76(-9.48%) |
Mar 08, 2024 | 115.77 | 117.75 | 113.12 | 113.55 | 96,858 | -1.59(-1.38%) |
Mar 07, 2024 | 113.64 | 116.70 | 113.27 | 115.14 | 120,981 | +2.14(+1.89%) |
Mar 06, 2024 | 112.27 | 114.17 | 110.37 | 113.00 | 122,069 | +0.82(+0.73%) |
Mar 05, 2024 | 113.24 | 115.83 | 112.03 | 112.18 | 124,347 | -1.35(-1.19%) |
Mar 04, 2024 | 114.25 | 115.18 | 112.05 | 113.53 | 115,353 | +0.35(+0.31%) |
Mar 01, 2024 | 110.00 | 113.45 | 108.98 | 113.18 | 155,922 | +3.26(+2.97%) |
Feb 29, 2024 | 108.55 | 109.96 | 106.90 | 109.92 | 63,260 | +2.84(+2.65%) |
Feb 28, 2024 | 105.68 | 108.20 | 105.32 | 107.08 | 87,745 | +1.24(+1.17%) |
Feb 27, 2024 | 108.24 | 108.36 | 103.61 | 105.84 | 230,180 | -1.49(-1.39%) |
Feb 26, 2024 | 106.45 | 108.17 | 105.76 | 107.33 | 74,503 | +1.00(+0.94%) |
Feb 23, 2024 | 106.09 | 107.71 | 103.20 | 106.33 | 139,191 | +0.57(+0.54%) |
Feb 22, 2024 | 99.16 | 105.90 | 99.16 | 105.76 | 128,736 | +7.37(+7.49%) |
Feb 21, 2024 | 98.39 | 99.00 | 95.47 | 98.39 | 67,320 | -0.50(-0.51%) |
Feb 20, 2024 | 100.99 | 101.11 | 98.15 | 98.89 | 95,854 | -2.37(-2.34%) |
Feb 16, 2024 | 100.09 | 102.75 | 98.33 | 101.26 | 99,062 | +0.72(+0.72%) |
Feb 15, 2024 | 98.00 | 100.88 | 97.15 | 100.54 | 132,046 | +3.55(+3.66%) |
Feb 14, 2024 | 93.59 | 97.27 | 93.12 | 96.99 | 105,650 | +4.64(+5.02%) |
Feb 13, 2024 | 92.43 | 93.50 | 91.19 | 92.35 | 152,746 | -2.35(-2.48%) |
Feb 12, 2024 | 91.42 | 94.86 | 90.40 | 94.70 | 109,957 | +3.11(+3.40%) |
Feb 09, 2024 | 90.48 | 92.19 | 89.12 | 91.59 | 61,423 | +1.35(+1.50%) |
Feb 08, 2024 | 90.34 | 91.35 | 89.55 | 90.24 | 105,205 | +0.40(+0.45%) |
Feb 07, 2024 | 88.60 | 90.64 | 88.25 | 89.84 | 108,914 | +1.84(+2.09%) |
Feb 06, 2024 | 85.69 | 88.00 | 85.37 | 88.00 | 52,270 | +2.36(+2.76%) |
Feb 05, 2024 | 86.04 | 88.02 | 83.96 | 85.64 | 72,096 | -0.40(-0.46%) |
Feb 02, 2024 | 90.00 | 92.00 | 82.75 | 86.04 | 96,675 | +0.65(+0.76%) |
Feb 01, 2024 | 82.79 | 85.39 | 82.36 | 85.39 | 44,394 | +3.43(+4.18%) |
Jan 31, 2024 | 84.87 | 85.49 | 81.89 | 81.96 | 37,896 | -2.67(-3.15%) |
Jan 30, 2024 | 82.57 | 84.81 | 82.53 | 84.63 | 39,993 | +1.51(+1.82%) |
Jan 29, 2024 | 81.87 | 83.28 | 81.54 | 83.12 | 23,344 | +1.39(+1.70%) |
Jan 26, 2024 | 83.08 | 84.36 | 81.72 | 81.73 | 25,113 | -0.60(-0.73%) |
Jan 25, 2024 | 82.76 | 83.05 | 80.86 | 82.33 | 60,156 | +0.72(+0.88%) |
Jan 24, 2024 | 83.59 | 83.59 | 81.04 | 81.61 | 59,417 | -0.97(-1.17%) |
Jan 23, 2024 | 86.71 | 86.71 | 82.02 | 82.58 | 46,520 | -3.28(-3.82%) |
Jan 22, 2024 | 85.52 | 86.21 | 85.28 | 85.86 | 46,328 | +1.19(+1.41%) |
Jan 19, 2024 | 84.88 | 85.48 | 83.45 | 84.67 | 43,933 | +0.41(+0.49%) |
Jan 18, 2024 | 81.15 | 84.28 | 81.12 | 84.26 | 48,478 | +3.81(+4.74%) |
Jan 17, 2024 | 78.53 | 81.04 | 78.53 | 80.45 | 35,441 | +1.08(+1.36%) |
Jan 16, 2024 | 79.35 | 79.68 | 78.92 | 79.37 | 27,659 | +0.02(+0.03%) |
Jan 12, 2024 | 78.88 | 79.73 | 78.10 | 79.35 | 56,274 | +1.12(+1.43%) |
Jan 11, 2024 | 78.12 | 78.64 | 76.78 | 78.23 | 33,418 | +0.05(+0.06%) |
Jan 10, 2024 | 77.04 | 78.18 | 76.70 | 78.18 | 46,932 | +0.75(+0.97%) |
Jan 09, 2024 | 77.26 | 77.76 | 76.50 | 77.43 | 29,160 | +0.03(+0.04%) |
Jan 08, 2024 | 77.11 | 78.00 | 76.67 | 77.40 | 49,860 | +0.56(+0.73%) |
Jan 05, 2024 | 77.94 | 78.93 | 76.50 | 76.84 | 44,846 | -1.65(-2.10%) |
Jan 04, 2024 | 77.89 | 78.91 | 77.77 | 78.49 | 41,612 | +1.13(+1.46%) |
Jan 03, 2024 | 77.27 | 78.02 | 76.26 | 77.36 | 64,070 | -0.08(-0.10%) |