Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 123.02 | 124.51 | 122.86 | 124.23 | 508,555 | +1.16(+0.94%) |
Mar 27, 2024 | 121.03 | 123.14 | 119.88 | 123.07 | 366,705 | +3.16(+2.63%) |
Mar 26, 2024 | 119.92 | 120.71 | 119.72 | 119.92 | 327,663 | +0.16(+0.13%) |
Mar 25, 2024 | 119.34 | 120.55 | 119.34 | 119.76 | 327,891 | +0.36(+0.30%) |
Mar 22, 2024 | 120.86 | 121.18 | 119.31 | 119.40 | 411,210 | -1.46(-1.21%) |
Mar 21, 2024 | 118.76 | 121.40 | 118.31 | 120.86 | 503,521 | +2.87(+2.43%) |
Mar 20, 2024 | 116.69 | 118.72 | 116.36 | 117.99 | 487,125 | +1.03(+0.88%) |
Mar 19, 2024 | 115.54 | 117.78 | 115.54 | 116.97 | 502,752 | +1.02(+0.88%) |
Mar 18, 2024 | 114.88 | 116.22 | 114.57 | 115.95 | 653,658 | +1.24(+1.08%) |
Mar 15, 2024 | 113.55 | 116.19 | 113.55 | 114.72 | 1,090,343 | +0.54(+0.47%) |
Mar 14, 2024 | 115.58 | 115.75 | 113.34 | 114.18 | 473,651 | -1.34(-1.16%) |
Mar 13, 2024 | 113.82 | 116.22 | 113.82 | 115.52 | 412,075 | +1.35(+1.19%) |
Mar 12, 2024 | 115.13 | 115.33 | 113.68 | 114.17 | 362,373 | -0.74(-0.64%) |
Mar 11, 2024 | 113.21 | 115.31 | 112.84 | 114.91 | 636,902 | +1.10(+0.96%) |
Mar 08, 2024 | 114.41 | 116.02 | 113.17 | 113.81 | 514,967 | +0.23(+0.20%) |
Mar 07, 2024 | 111.61 | 113.74 | 111.61 | 113.58 | 430,975 | +2.73(+2.46%) |
Mar 06, 2024 | 108.86 | 111.72 | 108.28 | 110.85 | 519,995 | +2.83(+2.62%) |
Mar 05, 2024 | 110.81 | 110.81 | 107.83 | 108.02 | 648,875 | -3.55(-3.18%) |
Mar 04, 2024 | 111.92 | 112.96 | 111.54 | 111.57 | 545,058 | +0.21(+0.19%) |
Mar 01, 2024 | 112.06 | 112.21 | 110.64 | 111.36 | 525,136 | +0.93(+0.84%) |
Feb 29, 2024 | 109.92 | 110.63 | 108.85 | 110.43 | 671,337 | +1.30(+1.19%) |
Feb 28, 2024 | 108.89 | 110.08 | 108.59 | 109.14 | 447,552 | +0.09(+0.08%) |
Feb 27, 2024 | 109.07 | 109.19 | 108.17 | 109.05 | 527,280 | +0.39(+0.36%) |
Feb 26, 2024 | 108.11 | 108.82 | 107.41 | 108.66 | 469,373 | +0.22(+0.20%) |
Feb 23, 2024 | 107.58 | 108.84 | 106.83 | 108.44 | 715,066 | +1.36(+1.27%) |
Feb 22, 2024 | 109.35 | 109.35 | 106.76 | 107.08 | 670,493 | -1.52(-1.40%) |
Feb 21, 2024 | 107.83 | 109.14 | 107.43 | 108.60 | 474,237 | +0.77(+0.71%) |
Feb 20, 2024 | 106.97 | 108.04 | 106.32 | 107.83 | 649,707 | -0.40(-0.37%) |
Feb 16, 2024 | 110.67 | 111.56 | 108.05 | 108.23 | 541,637 | -3.00(-2.70%) |
Feb 15, 2024 | 109.80 | 111.31 | 109.39 | 111.23 | 404,734 | +1.22(+1.11%) |
Feb 14, 2024 | 107.74 | 110.08 | 107.74 | 110.00 | 507,915 | +3.00(+2.80%) |
Feb 13, 2024 | 109.15 | 109.16 | 106.11 | 107.00 | 822,876 | -5.40(-4.80%) |
Feb 12, 2024 | 111.16 | 112.85 | 110.91 | 112.40 | 411,795 | +1.42(+1.28%) |
Feb 09, 2024 | 112.08 | 112.16 | 110.00 | 110.98 | 610,682 | -1.23(-1.10%) |
Feb 08, 2024 | 111.33 | 112.33 | 110.84 | 112.21 | 599,770 | +1.22(+1.10%) |
Feb 07, 2024 | 111.69 | 112.10 | 110.40 | 110.99 | 801,376 | -0.02(-0.02%) |
Feb 06, 2024 | 111.24 | 111.97 | 109.97 | 111.01 | 805,864 | -0.23(-0.20%) |
Feb 05, 2024 | 111.59 | 112.06 | 109.92 | 111.24 | 347,017 | -1.27(-1.13%) |
Feb 02, 2024 | 111.24 | 113.05 | 111.01 | 112.51 | 375,747 | +0.70(+0.63%) |
Feb 01, 2024 | 110.30 | 112.06 | 109.26 | 111.81 | 492,035 | +2.60(+2.38%) |
Jan 31, 2024 | 113.33 | 113.51 | 108.93 | 109.21 | 753,544 | -3.84(-3.40%) |
Jan 30, 2024 | 109.11 | 114.69 | 106.24 | 113.05 | 1,451,964 | +1.16(+1.04%) |
Jan 29, 2024 | 109.44 | 112.17 | 109.38 | 111.89 | 1,042,226 | +2.30(+2.10%) |
Jan 26, 2024 | 109.89 | 111.36 | 109.53 | 109.58 | 476,504 | -0.07(-0.06%) |
Jan 25, 2024 | 107.80 | 112.16 | 107.79 | 109.65 | 812,037 | +3.90(+3.69%) |
Jan 24, 2024 | 108.01 | 108.19 | 105.25 | 105.76 | 458,441 | -1.37(-1.28%) |
Jan 23, 2024 | 108.66 | 108.84 | 106.60 | 107.12 | 392,455 | -0.48(-0.44%) |
Jan 22, 2024 | 106.56 | 109.04 | 106.56 | 107.60 | 479,184 | +1.58(+1.49%) |
Jan 19, 2024 | 103.96 | 106.05 | 102.78 | 106.02 | 585,935 | +2.09(+2.01%) |
Jan 18, 2024 | 103.16 | 104.27 | 102.43 | 103.93 | 346,604 | +1.61(+1.57%) |
Jan 17, 2024 | 103.00 | 103.44 | 101.84 | 102.32 | 374,582 | -2.28(-2.18%) |
Jan 16, 2024 | 103.79 | 104.64 | 103.01 | 104.61 | 257,401 | -0.04(-0.04%) |
Jan 12, 2024 | 106.36 | 106.68 | 104.28 | 104.64 | 223,138 | -0.55(-0.52%) |
Jan 11, 2024 | 104.99 | 105.46 | 103.80 | 105.19 | 276,028 | -0.08(-0.08%) |
Jan 10, 2024 | 105.63 | 106.10 | 104.40 | 105.27 | 309,230 | -0.37(-0.35%) |
Jan 09, 2024 | 104.61 | 105.75 | 103.63 | 105.64 | 338,961 | +0.06(+0.06%) |
Jan 08, 2024 | 104.04 | 105.73 | 103.10 | 105.58 | 364,241 | +1.14(+1.09%) |
Jan 05, 2024 | 102.52 | 105.05 | 102.37 | 104.44 | 425,052 | +1.48(+1.44%) |
Jan 04, 2024 | 103.02 | 103.88 | 102.84 | 102.96 | 376,590 | +0.02(+0.02%) |
Jan 03, 2024 | 105.32 | 105.32 | 102.88 | 102.94 | 407,526 | -3.52(-3.31%) |