Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 106.99 | 107.87 | 104.66 | 106.63 | 7,395,679 | -0.37(-0.35%) |
Mar 15, 2024 | 107.04 | 108.98 | 105.64 | 107.00 | 9,159,679 | +0.55(+0.52%) |
Mar 14, 2024 | 110.70 | 111.41 | 105.00 | 106.45 | 8,068,797 | -3.55(-3.23%) |
Mar 13, 2024 | 113.50 | 114.33 | 109.34 | 110.00 | 7,152,273 | -3.55(-3.13%) |
Mar 12, 2024 | 117.30 | 118.29 | 113.40 | 113.55 | 6,561,189 | -2.31(-1.99%) |
Mar 11, 2024 | 115.48 | 116.83 | 113.63 | 115.86 | 5,931,951 | -0.39(-0.34%) |
Mar 08, 2024 | 120.29 | 120.77 | 114.94 | 116.25 | 11,015,245 | -4.25(-3.53%) |
Mar 07, 2024 | 120.00 | 122.02 | 119.31 | 120.50 | 9,629,887 | +2.00(+1.69%) |
Mar 06, 2024 | 119.44 | 120.56 | 116.96 | 118.50 | 10,563,710 | +0.75(+0.64%) |
Mar 05, 2024 | 120.75 | 121.52 | 113.89 | 117.75 | 15,157,339 | -4.03(-3.31%) |
Mar 04, 2024 | 123.95 | 129.05 | 120.80 | 121.78 | 23,815,386 | -2.81(-2.26%) |
Mar 01, 2024 | 124.67 | 131.06 | 116.45 | 124.59 | 62,169,132 | +29.93(+31.62%) |
Feb 29, 2024 | 91.00 | 94.80 | 91.00 | 94.66 | 13,645,352 | +1.41(+1.51%) |
Feb 28, 2024 | 92.10 | 94.37 | 91.27 | 93.25 | 6,018,025 | +1.69(+1.85%) |
Feb 27, 2024 | 93.00 | 93.48 | 90.73 | 91.56 | 5,878,165 | -1.21(-1.30%) |
Feb 26, 2024 | 92.62 | 94.99 | 91.80 | 92.77 | 8,164,102 | +2.42(+2.68%) |
Feb 23, 2024 | 89.06 | 92.68 | 88.00 | 90.35 | 6,997,300 | +2.56(+2.92%) |
Feb 22, 2024 | 85.96 | 89.12 | 85.40 | 87.79 | 8,282,984 | +6.40(+7.86%) |
Feb 21, 2024 | 81.29 | 81.81 | 80.49 | 81.39 | 3,360,706 | -1.07(-1.30%) |
Feb 20, 2024 | 83.88 | 83.99 | 81.22 | 82.46 | 3,109,107 | -1.75(-2.08%) |
Feb 16, 2024 | 83.30 | 85.32 | 82.79 | 84.21 | 4,841,752 | +1.49(+1.80%) |
Feb 15, 2024 | 85.48 | 85.91 | 82.42 | 82.72 | 4,417,414 | -3.32(-3.86%) |
Feb 14, 2024 | 85.06 | 86.23 | 84.72 | 86.04 | 2,358,012 | +2.06(+2.45%) |
Feb 13, 2024 | 84.99 | 85.19 | 83.45 | 83.98 | 3,144,340 | -2.64(-3.05%) |
Feb 12, 2024 | 86.50 | 86.89 | 85.83 | 86.62 | 2,978,748 | +0.42(+0.49%) |
Feb 09, 2024 | 85.25 | 86.65 | 85.01 | 86.20 | 2,315,689 | +1.40(+1.65%) |
Feb 08, 2024 | 83.61 | 85.14 | 83.51 | 84.80 | 2,993,794 | +1.06(+1.27%) |
Feb 07, 2024 | 83.44 | 83.83 | 82.78 | 83.74 | 2,963,138 | +1.06(+1.28%) |
Feb 06, 2024 | 85.73 | 85.99 | 82.16 | 82.68 | 5,013,901 | -3.03(-3.54%) |
Feb 05, 2024 | 86.53 | 86.87 | 84.76 | 85.71 | 2,203,355 | -0.61(-0.71%) |
Feb 02, 2024 | 85.63 | 86.90 | 85.22 | 86.32 | 3,683,937 | +0.54(+0.63%) |
Feb 01, 2024 | 83.60 | 85.98 | 83.00 | 85.78 | 2,726,415 | +2.90(+3.50%) |
Jan 31, 2024 | 83.28 | 83.59 | 81.82 | 82.88 | 3,586,910 | -1.92(-2.26%) |
Jan 30, 2024 | 85.72 | 86.45 | 84.32 | 84.80 | 3,837,070 | +1.39(+1.67%) |
Jan 29, 2024 | 84.38 | 84.67 | 83.34 | 83.41 | 2,707,427 | -0.81(-0.96%) |
Jan 26, 2024 | 82.51 | 84.38 | 82.12 | 84.22 | 2,927,466 | +1.18(+1.42%) |
Jan 25, 2024 | 84.50 | 85.04 | 83.01 | 83.04 | 2,719,617 | -0.67(-0.80%) |
Jan 24, 2024 | 83.50 | 84.92 | 83.00 | 83.71 | 3,637,523 | +1.28(+1.55%) |
Jan 23, 2024 | 81.00 | 82.47 | 80.54 | 82.43 | 2,679,804 | +1.29(+1.59%) |
Jan 22, 2024 | 83.74 | 83.79 | 81.00 | 81.14 | 4,247,386 | -1.68(-2.03%) |
Jan 19, 2024 | 78.77 | 84.38 | 78.77 | 82.82 | 9,491,148 | +4.76(+6.10%) |
Jan 18, 2024 | 78.36 | 78.65 | 77.35 | 78.06 | 3,089,736 | +0.75(+0.97%) |
Jan 17, 2024 | 78.15 | 78.45 | 76.56 | 77.31 | 4,950,342 | -1.85(-2.34%) |
Jan 16, 2024 | 78.65 | 79.22 | 78.15 | 79.17 | 4,367,708 | +0.21(+0.26%) |
Jan 12, 2024 | 79.58 | 79.91 | 78.84 | 78.96 | 4,865,184 | -0.40(-0.50%) |
Jan 11, 2024 | 78.42 | 79.45 | 77.20 | 79.36 | 4,041,894 | +1.45(+1.87%) |
Jan 10, 2024 | 77.48 | 78.41 | 77.33 | 77.90 | 3,067,846 | +1.14(+1.48%) |
Jan 09, 2024 | 78.82 | 79.10 | 76.72 | 76.77 | 4,869,614 | -2.24(-2.84%) |
Jan 08, 2024 | 77.65 | 79.32 | 77.02 | 79.01 | 6,580,589 | +3.50(+4.64%) |
Jan 05, 2024 | 75.10 | 76.11 | 75.00 | 75.50 | 3,361,776 | -0.13(-0.17%) |
Jan 04, 2024 | 76.33 | 76.79 | 75.50 | 75.63 | 3,042,913 | -0.63(-0.82%) |
Jan 03, 2024 | 74.50 | 76.47 | 74.36 | 76.26 | 4,212,148 | +1.80(+2.42%) |