Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 120.15 | 121.61 | 120.15 | 121.19 | 42,441 | +0.93(+0.77%) |
Mar 27, 2024 | 118.44 | 120.26 | 118.04 | 120.26 | 15,475 | +2.65(+2.25%) |
Mar 26, 2024 | 118.60 | 118.60 | 117.41 | 117.61 | 30,927 | -0.46(-0.39%) |
Mar 25, 2024 | 118.19 | 119.07 | 118.01 | 118.07 | 18,841 | -0.08(-0.07%) |
Mar 22, 2024 | 119.46 | 119.57 | 117.99 | 118.15 | 26,121 | -1.54(-1.29%) |
Mar 21, 2024 | 119.70 | 120.10 | 119.29 | 119.69 | 17,710 | +0.73(+0.62%) |
Mar 20, 2024 | 115.51 | 119.14 | 115.40 | 118.96 | 11,223 | +2.81(+2.42%) |
Mar 19, 2024 | 114.04 | 116.31 | 114.04 | 116.14 | 13,815 | +1.54(+1.34%) |
Mar 18, 2024 | 115.80 | 115.80 | 114.61 | 114.61 | 11,901 | -1.35(-1.16%) |
Mar 15, 2024 | 114.17 | 115.95 | 114.17 | 115.95 | 23,371 | +0.98(+0.85%) |
Mar 14, 2024 | 116.92 | 116.92 | 114.06 | 114.97 | 10,261 | -2.61(-2.22%) |
Mar 13, 2024 | 117.14 | 118.15 | 116.98 | 117.59 | 15,518 | +0.77(+0.66%) |
Mar 12, 2024 | 116.50 | 117.39 | 116.25 | 116.82 | 53,529 | -0.32(-0.27%) |
Mar 11, 2024 | 118.64 | 118.75 | 117.05 | 117.14 | 56,040 | -1.55(-1.30%) |
Mar 08, 2024 | 119.31 | 120.71 | 117.87 | 118.69 | 13,068 | +0.13(+0.11%) |
Mar 07, 2024 | 117.97 | 119.03 | 117.97 | 118.56 | 25,410 | +1.04(+0.88%) |
Mar 06, 2024 | 118.28 | 118.28 | 117.01 | 117.52 | 13,086 | +0.54(+0.46%) |
Mar 05, 2024 | 117.04 | 117.74 | 116.53 | 116.98 | 12,092 | -0.94(-0.80%) |
Mar 04, 2024 | 120.38 | 120.38 | 117.84 | 117.92 | 20,004 | -1.67(-1.39%) |
Mar 01, 2024 | 118.73 | 119.67 | 118.15 | 119.58 | 34,648 | +1.28(+1.08%) |
Feb 29, 2024 | 118.38 | 119.44 | 117.58 | 118.31 | 36,192 | +1.39(+1.19%) |
Feb 28, 2024 | 117.98 | 118.43 | 116.92 | 116.92 | 52,996 | -1.25(-1.06%) |
Feb 27, 2024 | 116.86 | 118.48 | 116.86 | 118.17 | 33,901 | +2.08(+1.79%) |
Feb 26, 2024 | 114.47 | 116.42 | 114.47 | 116.09 | 56,716 | +1.18(+1.03%) |
Feb 23, 2024 | 113.80 | 115.28 | 113.57 | 114.91 | 9,989 | +0.76(+0.66%) |
Feb 22, 2024 | 114.53 | 114.61 | 113.84 | 114.16 | 19,411 | -0.27(-0.24%) |
Feb 21, 2024 | 114.33 | 114.58 | 113.45 | 114.42 | 16,101 | -0.50(-0.43%) |
Feb 20, 2024 | 115.53 | 115.97 | 114.58 | 114.92 | 77,949 | -2.14(-1.82%) |
Feb 16, 2024 | 116.35 | 118.11 | 116.35 | 117.06 | 165,456 | -0.96(-0.81%) |
Feb 15, 2024 | 115.76 | 118.11 | 115.70 | 118.02 | 56,678 | +2.94(+2.55%) |
Feb 14, 2024 | 113.79 | 115.08 | 113.30 | 115.08 | 15,671 | +3.38(+3.03%) |
Feb 13, 2024 | 113.81 | 114.32 | 111.08 | 111.70 | 47,840 | -6.01(-5.10%) |
Feb 12, 2024 | 114.86 | 117.96 | 114.86 | 117.71 | 85,975 | +3.23(+2.82%) |
Feb 09, 2024 | 113.14 | 114.89 | 112.94 | 114.47 | 108,659 | +1.65(+1.46%) |
Feb 08, 2024 | 110.81 | 112.83 | 110.81 | 112.83 | 14,372 | +2.02(+1.82%) |
Feb 07, 2024 | 110.75 | 111.32 | 110.09 | 110.81 | 13,826 | -0.75(-0.68%) |
Feb 06, 2024 | 110.52 | 111.84 | 110.52 | 111.57 | 23,947 | +1.24(+1.13%) |
Feb 05, 2024 | 110.46 | 110.92 | 109.38 | 110.32 | 23,587 | -1.20(-1.07%) |
Feb 02, 2024 | 111.45 | 112.21 | 110.97 | 111.52 | 18,638 | -1.06(-0.94%) |
Feb 01, 2024 | 112.13 | 112.81 | 110.39 | 112.58 | 14,279 | +1.46(+1.31%) |
Jan 31, 2024 | 113.24 | 114.15 | 111.09 | 111.12 | 24,885 | -2.90(-2.55%) |
Jan 30, 2024 | 114.53 | 114.89 | 113.39 | 114.03 | 34,220 | -1.18(-1.02%) |
Jan 29, 2024 | 112.91 | 115.20 | 112.35 | 115.20 | 26,258 | +2.29(+2.03%) |
Jan 26, 2024 | 113.19 | 113.64 | 112.46 | 112.91 | 24,179 | -0.08(-0.07%) |
Jan 25, 2024 | 113.11 | 113.11 | 111.76 | 112.99 | 71,562 | +1.22(+1.09%) |
Jan 24, 2024 | 113.56 | 113.71 | 111.52 | 111.77 | 12,720 | -0.79(-0.70%) |
Jan 23, 2024 | 113.46 | 113.87 | 111.93 | 112.56 | 21,116 | +0.19(+0.17%) |
Jan 22, 2024 | 110.58 | 112.66 | 110.58 | 112.37 | 48,333 | +2.41(+2.19%) |
Jan 19, 2024 | 109.72 | 109.97 | 108.08 | 109.97 | 42,640 | +0.97(+0.89%) |
Jan 18, 2024 | 109.29 | 109.52 | 107.69 | 109.00 | 24,259 | -0.37(-0.33%) |
Jan 17, 2024 | 108.07 | 109.44 | 107.75 | 109.36 | 22,154 | -0.27(-0.25%) |
Jan 16, 2024 | 110.40 | 110.60 | 109.19 | 109.64 | 44,842 | -1.60(-1.43%) |
Jan 12, 2024 | 112.91 | 112.91 | 111.08 | 111.23 | 15,796 | -0.02(-0.02%) |
Jan 11, 2024 | 112.04 | 112.26 | 110.21 | 111.25 | 79,486 | -1.36(-1.21%) |
Jan 10, 2024 | 112.80 | 112.99 | 111.73 | 112.61 | 14,927 | -0.02(-0.02%) |
Jan 09, 2024 | 112.38 | 113.19 | 111.86 | 112.63 | 24,443 | -0.96(-0.84%) |
Jan 08, 2024 | 111.85 | 113.59 | 111.02 | 113.59 | 17,761 | +2.09(+1.87%) |
Jan 05, 2024 | 111.54 | 112.60 | 110.97 | 111.50 | 35,039 | -0.54(-0.48%) |
Jan 04, 2024 | 112.06 | 113.01 | 112.00 | 112.04 | 29,512 | -0.22(-0.20%) |
Jan 03, 2024 | 113.77 | 114.26 | 111.89 | 112.26 | 35,626 | -2.81(-2.45%) |