Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 117.76 | 118.09 | 118.09 | 117.61 | 248,277 | +0.47(+0.40%) |
Mar 27, 2024 | 113.76 | 117.23 | 113.14 | 117.14 | 314,646 | +4.17(+3.69%) |
Mar 26, 2024 | 114.13 | 114.60 | 112.63 | 112.97 | 237,720 | -0.48(-0.42%) |
Mar 25, 2024 | 113.58 | 115.83 | 113.33 | 113.45 | 205,441 | -0.32(-0.28%) |
Mar 22, 2024 | 114.82 | 115.74 | 113.53 | 113.77 | 260,610 | -1.38(-1.20%) |
Mar 21, 2024 | 115.04 | 115.86 | 114.00 | 115.15 | 329,139 | +0.30(+0.26%) |
Mar 20, 2024 | 112.53 | 115.47 | 112.53 | 114.85 | 207,089 | +1.65(+1.46%) |
Mar 19, 2024 | 114.20 | 114.78 | 112.74 | 113.20 | 266,688 | -0.68(-0.60%) |
Mar 18, 2024 | 114.53 | 115.08 | 112.30 | 113.88 | 306,795 | +1.03(+0.91%) |
Mar 15, 2024 | 113.36 | 115.86 | 112.18 | 112.85 | 441,799 | -0.61(-0.54%) |
Mar 14, 2024 | 117.10 | 117.46 | 112.09 | 113.46 | 263,033 | -4.37(-3.71%) |
Mar 13, 2024 | 116.00 | 119.23 | 116.00 | 117.83 | 285,710 | +0.80(+0.68%) |
Mar 12, 2024 | 116.93 | 119.28 | 116.00 | 117.03 | 319,532 | +0.77(+0.66%) |
Mar 11, 2024 | 116.96 | 118.45 | 115.99 | 116.26 | 182,131 | -0.74(-0.63%) |
Mar 08, 2024 | 119.23 | 121.45 | 116.88 | 117.00 | 304,310 | -0.26(-0.22%) |
Mar 07, 2024 | 116.05 | 118.06 | 116.05 | 117.26 | 267,007 | +1.29(+1.11%) |
Mar 06, 2024 | 118.65 | 118.65 | 115.70 | 115.97 | 215,533 | -1.09(-0.93%) |
Mar 05, 2024 | 111.11 | 117.90 | 111.11 | 117.06 | 386,118 | +5.00(+4.46%) |
Mar 04, 2024 | 112.77 | 113.10 | 110.61 | 112.06 | 232,286 | -0.42(-0.37%) |
Mar 01, 2024 | 113.93 | 114.64 | 111.94 | 112.48 | 308,647 | -0.64(-0.57%) |
Feb 29, 2024 | 114.59 | 116.19 | 112.17 | 113.12 | 380,124 | +0.57(+0.51%) |
Feb 28, 2024 | 113.62 | 114.12 | 112.46 | 112.55 | 292,093 | -2.61(-2.27%) |
Feb 27, 2024 | 116.67 | 117.48 | 114.69 | 115.16 | 232,099 | +0.26(+0.23%) |
Feb 26, 2024 | 114.81 | 115.94 | 113.43 | 114.90 | 267,372 | -0.13(-0.11%) |
Feb 23, 2024 | 116.69 | 116.86 | 114.80 | 115.03 | 280,005 | -1.21(-1.04%) |
Feb 22, 2024 | 115.91 | 117.44 | 115.01 | 116.24 | 301,050 | -0.47(-0.40%) |
Feb 21, 2024 | 116.44 | 117.78 | 115.23 | 116.71 | 378,780 | -0.83(-0.71%) |
Feb 20, 2024 | 116.90 | 120.96 | 113.62 | 117.54 | 481,601 | -1.52(-1.28%) |
Feb 16, 2024 | 122.98 | 123.73 | 118.78 | 119.06 | 469,564 | -4.07(-3.31%) |
Feb 15, 2024 | 118.64 | 123.24 | 118.64 | 123.13 | 299,354 | +5.78(+4.93%) |
Feb 14, 2024 | 118.39 | 118.47 | 116.33 | 117.35 | 209,158 | +1.16(+1.00%) |
Feb 13, 2024 | 117.54 | 118.26 | 115.33 | 116.19 | 261,590 | -4.90(-4.05%) |
Feb 12, 2024 | 119.73 | 122.74 | 119.73 | 121.09 | 201,200 | +1.08(+0.90%) |
Feb 09, 2024 | 120.00 | 120.78 | 118.59 | 120.01 | 365,247 | +0.20(+0.17%) |
Feb 08, 2024 | 116.99 | 119.89 | 115.97 | 119.81 | 614,942 | +2.60(+2.22%) |
Feb 07, 2024 | 120.97 | 120.97 | 116.97 | 117.21 | 241,104 | -2.92(-2.43%) |
Feb 06, 2024 | 116.80 | 120.70 | 116.79 | 120.13 | 165,475 | +2.78(+2.37%) |
Feb 05, 2024 | 117.25 | 117.87 | 116.33 | 117.35 | 149,353 | -1.55(-1.30%) |
Feb 02, 2024 | 117.67 | 119.81 | 116.33 | 118.90 | 183,351 | -0.14(-0.12%) |
Feb 01, 2024 | 116.73 | 119.69 | 116.10 | 119.04 | 209,563 | +3.75(+3.25%) |
Jan 31, 2024 | 119.55 | 120.18 | 115.01 | 115.29 | 228,881 | -3.96(-3.32%) |
Jan 30, 2024 | 120.38 | 121.35 | 119.17 | 119.25 | 165,075 | -0.93(-0.77%) |
Jan 29, 2024 | 118.38 | 120.46 | 117.75 | 120.18 | 186,372 | +1.57(+1.32%) |
Jan 26, 2024 | 119.13 | 121.08 | 118.25 | 118.61 | 220,474 | +1.20(+1.02%) |
Jan 25, 2024 | 117.99 | 118.00 | 116.63 | 117.41 | 210,565 | -0.23(-0.20%) |
Jan 24, 2024 | 120.00 | 120.30 | 117.32 | 117.64 | 184,914 | -1.30(-1.09%) |
Jan 23, 2024 | 119.14 | 120.77 | 118.43 | 118.94 | 241,812 | +1.42(+1.21%) |
Jan 22, 2024 | 117.11 | 119.72 | 116.93 | 117.52 | 210,386 | +1.06(+0.91%) |
Jan 19, 2024 | 117.42 | 117.42 | 116.09 | 116.46 | 178,839 | -0.90(-0.77%) |
Jan 18, 2024 | 117.68 | 118.45 | 115.65 | 117.36 | 245,611 | +0.28(+0.24%) |
Jan 17, 2024 | 116.18 | 117.27 | 114.67 | 117.08 | 314,869 | +1.62(+1.40%) |
Jan 16, 2024 | 112.81 | 115.48 | 111.95 | 115.46 | 200,257 | +1.42(+1.25%) |
Jan 12, 2024 | 117.31 | 117.48 | 113.81 | 114.04 | 320,651 | -2.34(-2.01%) |
Jan 11, 2024 | 115.67 | 117.28 | 114.72 | 116.38 | 347,053 | -0.12(-0.10%) |
Jan 10, 2024 | 116.81 | 116.98 | 114.36 | 116.50 | 342,537 | -0.41(-0.35%) |
Jan 09, 2024 | 116.89 | 117.69 | 115.67 | 116.91 | 261,375 | -1.00(-0.85%) |
Jan 08, 2024 | 115.26 | 118.04 | 114.89 | 117.91 | 330,016 | +2.38(+2.06%) |
Jan 05, 2024 | 116.25 | 118.14 | 114.86 | 115.53 | 305,311 | -0.67(-0.58%) |
Jan 04, 2024 | 115.80 | 116.84 | 113.77 | 116.20 | 331,552 | -2.34(-1.97%) |
Jan 03, 2024 | 124.15 | 124.15 | 118.22 | 118.54 | 280,757 | -7.88(-6.23%) |