Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 118.59 | 120.02 | 118.34 | 119.41 | 339,532 | +0.68(+0.57%) |
Mar 27, 2024 | 117.48 | 119.31 | 117.02 | 118.73 | 457,521 | +2.52(+2.17%) |
Mar 26, 2024 | 117.20 | 117.84 | 116.02 | 116.21 | 399,435 | -0.82(-0.70%) |
Mar 25, 2024 | 116.57 | 117.52 | 116.29 | 117.03 | 215,842 | +0.46(+0.39%) |
Mar 22, 2024 | 118.16 | 118.34 | 116.03 | 116.57 | 354,249 | -1.50(-1.27%) |
Mar 21, 2024 | 116.76 | 118.61 | 116.02 | 118.07 | 443,184 | +1.83(+1.57%) |
Mar 20, 2024 | 115.70 | 116.66 | 115.14 | 116.24 | 342,876 | +0.17(+0.15%) |
Mar 19, 2024 | 115.63 | 116.78 | 115.46 | 116.07 | 400,877 | -0.11(-0.09%) |
Mar 18, 2024 | 115.60 | 117.10 | 115.60 | 116.18 | 297,821 | +0.09(+0.08%) |
Mar 15, 2024 | 115.95 | 117.79 | 115.95 | 116.09 | 808,109 | -0.36(-0.31%) |
Mar 14, 2024 | 116.13 | 116.62 | 114.28 | 116.45 | 517,468 | +0.32(+0.28%) |
Mar 13, 2024 | 116.07 | 117.42 | 115.78 | 116.13 | 372,462 | +0.14(+0.12%) |
Mar 12, 2024 | 115.48 | 116.20 | 114.86 | 115.99 | 367,833 | +0.52(+0.45%) |
Mar 11, 2024 | 116.27 | 116.94 | 115.31 | 115.48 | 335,236 | -1.38(-1.18%) |
Mar 08, 2024 | 119.97 | 120.64 | 116.52 | 116.85 | 460,444 | -2.39(-2.01%) |
Mar 07, 2024 | 116.58 | 119.60 | 116.41 | 119.25 | 871,074 | +3.00(+2.58%) |
Mar 06, 2024 | 116.63 | 118.25 | 116.15 | 116.25 | 931,541 | +0.42(+0.36%) |
Mar 05, 2024 | 113.76 | 116.14 | 113.16 | 115.83 | 750,379 | +1.10(+0.96%) |
Mar 04, 2024 | 110.33 | 114.97 | 110.25 | 114.74 | 791,359 | +4.60(+4.18%) |
Mar 01, 2024 | 109.03 | 110.70 | 108.46 | 110.14 | 454,738 | +0.81(+0.74%) |
Feb 29, 2024 | 107.91 | 109.91 | 107.10 | 109.33 | 551,848 | +1.94(+1.80%) |
Feb 28, 2024 | 107.15 | 109.30 | 107.03 | 107.39 | 434,812 | -0.83(-0.77%) |
Feb 27, 2024 | 109.16 | 109.26 | 107.23 | 108.22 | 275,694 | -0.10(-0.09%) |
Feb 26, 2024 | 107.86 | 108.85 | 106.03 | 108.32 | 566,653 | -0.54(-0.50%) |
Feb 23, 2024 | 114.67 | 116.32 | 107.66 | 108.86 | 974,719 | -2.72(-2.44%) |
Feb 22, 2024 | 107.05 | 112.37 | 107.01 | 111.58 | 1,016,852 | +5.06(+4.75%) |
Feb 21, 2024 | 106.42 | 106.80 | 105.43 | 106.52 | 514,492 | -0.12(-0.11%) |
Feb 20, 2024 | 105.48 | 106.85 | 105.25 | 106.64 | 505,001 | +0.57(+0.54%) |
Feb 16, 2024 | 105.25 | 106.21 | 104.28 | 106.06 | 426,020 | -0.71(-0.67%) |
Feb 15, 2024 | 105.48 | 106.94 | 105.21 | 106.78 | 358,985 | +1.91(+1.82%) |
Feb 14, 2024 | 104.45 | 104.95 | 102.96 | 104.87 | 331,888 | +1.47(+1.42%) |
Feb 13, 2024 | 103.11 | 103.80 | 100.97 | 103.39 | 518,180 | -2.62(-2.47%) |
Feb 12, 2024 | 104.90 | 106.63 | 104.90 | 106.01 | 440,123 | +1.27(+1.21%) |
Feb 09, 2024 | 104.75 | 105.10 | 103.54 | 104.75 | 271,464 | +0.25(+0.24%) |
Feb 08, 2024 | 103.20 | 105.21 | 103.20 | 104.50 | 351,983 | +1.13(+1.09%) |
Feb 07, 2024 | 103.36 | 104.42 | 101.84 | 103.37 | 349,276 | +0.25(+0.24%) |
Feb 06, 2024 | 101.38 | 103.91 | 101.38 | 103.13 | 383,593 | +1.78(+1.76%) |
Feb 05, 2024 | 103.38 | 103.38 | 101.25 | 101.35 | 335,561 | -3.15(-3.02%) |
Feb 02, 2024 | 104.34 | 105.12 | 102.43 | 104.50 | 240,654 | -0.71(-0.68%) |
Feb 01, 2024 | 103.70 | 105.40 | 102.85 | 105.21 | 314,424 | +1.69(+1.63%) |
Jan 31, 2024 | 105.54 | 106.55 | 103.85 | 103.52 | 326,184 | -2.12(-2.00%) |
Jan 30, 2024 | 105.90 | 106.40 | 105.13 | 105.64 | 208,878 | -0.83(-0.78%) |
Jan 29, 2024 | 105.11 | 106.59 | 104.50 | 106.47 | 239,147 | +1.28(+1.21%) |
Jan 26, 2024 | 105.02 | 105.76 | 104.57 | 105.19 | 204,443 | +0.63(+0.60%) |
Jan 25, 2024 | 105.27 | 106.46 | 104.31 | 104.56 | 340,617 | +0.53(+0.50%) |
Jan 24, 2024 | 106.61 | 106.64 | 103.65 | 104.03 | 175,143 | -1.47(-1.40%) |
Jan 23, 2024 | 106.23 | 106.70 | 104.50 | 105.51 | 180,498 | -0.10(-0.09%) |
Jan 22, 2024 | 105.30 | 106.49 | 104.85 | 105.61 | 319,872 | +1.02(+0.97%) |
Jan 19, 2024 | 102.71 | 104.68 | 101.58 | 104.59 | 377,185 | +2.19(+2.13%) |
Jan 18, 2024 | 103.34 | 103.34 | 101.47 | 102.40 | 374,889 | -0.35(-0.34%) |
Jan 17, 2024 | 102.82 | 103.80 | 101.54 | 102.75 | 963,018 | -1.78(-1.70%) |
Jan 16, 2024 | 104.28 | 105.13 | 103.84 | 104.53 | 400,493 | -0.71(-0.68%) |
Jan 12, 2024 | 104.62 | 105.38 | 103.56 | 105.24 | 255,371 | +1.46(+1.41%) |
Jan 11, 2024 | 103.77 | 104.12 | 102.81 | 103.78 | 365,736 | -0.21(-0.20%) |
Jan 10, 2024 | 102.83 | 104.03 | 102.59 | 103.99 | 300,135 | +1.67(+1.63%) |
Jan 09, 2024 | 102.08 | 102.96 | 101.68 | 102.31 | 248,631 | -0.59(-0.58%) |
Jan 08, 2024 | 101.05 | 103.01 | 101.05 | 102.91 | 593,902 | +1.62(+1.60%) |
Jan 05, 2024 | 99.61 | 102.42 | 99.41 | 101.29 | 385,840 | +0.85(+0.85%) |
Jan 04, 2024 | 99.89 | 101.80 | 99.04 | 100.44 | 492,683 | +0.52(+0.52%) |
Jan 03, 2024 | 104.00 | 104.22 | 99.63 | 99.91 | 638,343 | -5.46(-5.18%) |