Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 118.98 | 120.07 | 119.93 | 119.97 | 423,506 | +1.27(+1.07%) |
Mar 27, 2024 | 115.48 | 118.78 | 115.18 | 118.71 | 491,054 | +4.00(+3.49%) |
Mar 26, 2024 | 115.39 | 115.39 | 114.18 | 114.71 | 449,338 | -0.48(-0.41%) |
Mar 25, 2024 | 115.64 | 116.52 | 114.89 | 115.19 | 518,625 | -0.24(-0.21%) |
Mar 22, 2024 | 115.52 | 115.84 | 114.34 | 115.43 | 537,420 | +0.32(+0.28%) |
Mar 21, 2024 | 115.17 | 116.19 | 114.70 | 115.11 | 467,590 | +0.02(+0.02%) |
Mar 20, 2024 | 112.89 | 115.56 | 112.68 | 115.09 | 642,685 | +2.07(+1.83%) |
Mar 19, 2024 | 112.16 | 114.06 | 112.11 | 113.02 | 594,583 | +0.49(+0.43%) |
Mar 18, 2024 | 113.18 | 113.91 | 111.67 | 112.53 | 795,689 | -1.01(-0.89%) |
Mar 15, 2024 | 112.58 | 114.35 | 112.58 | 113.55 | 1,651,048 | +0.43(+0.38%) |
Mar 14, 2024 | 114.87 | 115.27 | 112.41 | 113.12 | 710,718 | -1.08(-0.95%) |
Mar 13, 2024 | 110.89 | 114.64 | 110.89 | 114.20 | 885,254 | +3.57(+3.23%) |
Mar 12, 2024 | 112.25 | 112.80 | 110.20 | 110.63 | 604,973 | -1.21(-1.08%) |
Mar 11, 2024 | 110.01 | 111.94 | 110.01 | 111.84 | 627,623 | +1.92(+1.75%) |
Mar 08, 2024 | 110.97 | 111.20 | 109.07 | 109.92 | 596,435 | -0.30(-0.27%) |
Mar 07, 2024 | 108.01 | 111.27 | 107.98 | 110.22 | 653,232 | +2.04(+1.88%) |
Mar 06, 2024 | 107.02 | 108.22 | 106.17 | 108.18 | 692,666 | +1.29(+1.20%) |
Mar 05, 2024 | 106.31 | 108.45 | 106.16 | 106.90 | 625,730 | +0.49(+0.46%) |
Mar 04, 2024 | 108.29 | 108.66 | 106.19 | 106.41 | 787,974 | -1.32(-1.22%) |
Mar 01, 2024 | 107.26 | 108.43 | 106.01 | 107.73 | 566,394 | +0.74(+0.69%) |
Feb 29, 2024 | 107.66 | 107.66 | 106.07 | 106.98 | 894,433 | +0.19(+0.18%) |
Feb 28, 2024 | 104.77 | 107.29 | 104.38 | 106.79 | 668,644 | +1.88(+1.79%) |
Feb 27, 2024 | 105.16 | 105.16 | 103.77 | 104.91 | 1,159,054 | +0.01(+0.01%) |
Feb 26, 2024 | 104.89 | 106.16 | 103.97 | 104.90 | 663,407 | -0.65(-0.62%) |
Feb 23, 2024 | 104.78 | 106.40 | 104.03 | 105.55 | 703,005 | +1.10(+1.06%) |
Feb 22, 2024 | 104.30 | 104.84 | 103.56 | 104.45 | 785,179 | -0.61(-0.58%) |
Feb 21, 2024 | 103.68 | 105.97 | 103.38 | 105.06 | 796,311 | +1.23(+1.18%) |
Feb 20, 2024 | 105.56 | 105.57 | 103.15 | 103.83 | 1,012,571 | -2.78(-2.61%) |
Feb 16, 2024 | 107.28 | 108.25 | 106.30 | 106.61 | 992,215 | -1.23(-1.14%) |
Feb 15, 2024 | 109.72 | 109.74 | 107.00 | 107.84 | 1,377,144 | -2.66(-2.41%) |
Feb 14, 2024 | 111.32 | 111.32 | 108.05 | 110.50 | 1,442,539 | +0.75(+0.68%) |
Feb 13, 2024 | 111.33 | 111.76 | 109.24 | 109.75 | 700,545 | -3.73(-3.29%) |
Feb 12, 2024 | 112.20 | 114.47 | 111.78 | 113.49 | 799,780 | +1.59(+1.42%) |
Feb 09, 2024 | 113.63 | 114.22 | 111.52 | 111.90 | 768,149 | -2.31(-2.03%) |
Feb 08, 2024 | 114.54 | 115.22 | 113.29 | 114.22 | 871,132 | -0.48(-0.42%) |
Feb 07, 2024 | 119.11 | 119.51 | 113.03 | 114.70 | 1,220,851 | -4.16(-3.50%) |
Feb 06, 2024 | 126.53 | 126.70 | 118.25 | 118.86 | 1,665,466 | +1.23(+1.04%) |
Feb 05, 2024 | 117.91 | 118.72 | 116.52 | 117.63 | 1,132,422 | -1.46(-1.23%) |
Feb 02, 2024 | 118.83 | 120.04 | 117.70 | 119.09 | 507,390 | -0.82(-0.68%) |
Feb 01, 2024 | 119.63 | 120.22 | 117.84 | 119.91 | 470,919 | +0.91(+0.77%) |
Jan 31, 2024 | 120.63 | 121.10 | 118.71 | 119.00 | 619,976 | -1.88(-1.55%) |
Jan 30, 2024 | 119.27 | 121.42 | 119.07 | 120.87 | 493,794 | +0.64(+0.53%) |
Jan 29, 2024 | 119.72 | 120.78 | 118.23 | 120.23 | 514,319 | +0.44(+0.37%) |
Jan 26, 2024 | 120.73 | 121.54 | 119.54 | 119.79 | 447,917 | -0.70(-0.58%) |
Jan 25, 2024 | 118.87 | 122.99 | 118.87 | 120.49 | 724,827 | +2.77(+2.35%) |
Jan 24, 2024 | 117.39 | 117.83 | 115.67 | 117.72 | 539,838 | +1.23(+1.05%) |
Jan 23, 2024 | 115.59 | 116.71 | 114.75 | 116.50 | 429,488 | +1.45(+1.26%) |
Jan 22, 2024 | 114.29 | 116.53 | 113.94 | 115.05 | 607,322 | +0.59(+0.52%) |
Jan 19, 2024 | 112.68 | 114.47 | 111.68 | 114.45 | 427,905 | +1.77(+1.57%) |
Jan 18, 2024 | 112.52 | 113.05 | 111.05 | 112.68 | 489,247 | +0.72(+0.64%) |
Jan 17, 2024 | 113.69 | 113.97 | 111.08 | 111.96 | 862,762 | -3.10(-2.70%) |
Jan 16, 2024 | 113.49 | 115.16 | 111.90 | 115.06 | 639,906 | +0.68(+0.60%) |
Jan 12, 2024 | 116.92 | 117.70 | 114.36 | 114.38 | 471,178 | -1.71(-1.47%) |
Jan 11, 2024 | 117.02 | 117.81 | 115.75 | 116.10 | 554,803 | -0.91(-0.78%) |
Jan 10, 2024 | 117.61 | 117.83 | 116.14 | 117.01 | 450,246 | -0.82(-0.69%) |
Jan 09, 2024 | 118.68 | 118.68 | 117.06 | 117.83 | 560,781 | -1.95(-1.63%) |
Jan 08, 2024 | 117.99 | 119.95 | 117.25 | 119.78 | 579,281 | +1.10(+0.93%) |
Jan 05, 2024 | 115.84 | 119.38 | 115.84 | 118.68 | 1,007,797 | +2.21(+1.90%) |
Jan 04, 2024 | 116.30 | 117.22 | 115.57 | 116.48 | 697,133 | +0.37(+0.32%) |
Jan 03, 2024 | 117.14 | 117.55 | 115.67 | 116.11 | 1,023,125 | -2.68(-2.25%) |