Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 117.94 | 120.24 | 119.91 | 119.51 | 254,648 | +1.57(+1.33%) |
Mar 27, 2024 | 115.61 | 117.94 | 115.57 | 117.94 | 254,832 | +2.88(+2.51%) |
Mar 26, 2024 | 114.93 | 115.91 | 114.69 | 115.05 | 160,896 | +0.71(+0.62%) |
Mar 25, 2024 | 114.14 | 115.04 | 113.56 | 114.35 | 139,552 | +0.22(+0.19%) |
Mar 22, 2024 | 116.24 | 116.24 | 113.26 | 114.13 | 209,380 | -1.78(-1.54%) |
Mar 21, 2024 | 114.73 | 116.39 | 114.73 | 115.91 | 234,602 | +1.73(+1.52%) |
Mar 20, 2024 | 112.27 | 114.44 | 112.10 | 114.18 | 304,481 | +1.69(+1.50%) |
Mar 19, 2024 | 112.94 | 113.35 | 111.74 | 112.49 | 295,862 | -0.75(-0.66%) |
Mar 18, 2024 | 112.73 | 114.20 | 111.72 | 113.23 | 317,299 | +1.58(+1.42%) |
Mar 15, 2024 | 111.87 | 113.34 | 111.61 | 111.65 | 607,506 | -0.66(-0.58%) |
Mar 14, 2024 | 112.81 | 113.58 | 111.33 | 112.31 | 235,878 | -0.69(-0.61%) |
Mar 13, 2024 | 113.17 | 114.11 | 112.34 | 112.99 | 403,113 | -0.17(-0.15%) |
Mar 12, 2024 | 114.14 | 115.11 | 113.09 | 113.16 | 193,605 | -0.82(-0.72%) |
Mar 11, 2024 | 114.20 | 114.20 | 112.81 | 113.98 | 198,534 | -0.16(-0.14%) |
Mar 08, 2024 | 115.51 | 116.21 | 114.10 | 114.14 | 333,796 | -1.23(-1.07%) |
Mar 07, 2024 | 113.81 | 115.62 | 113.74 | 115.37 | 293,575 | +2.19(+1.93%) |
Mar 06, 2024 | 112.46 | 113.23 | 111.73 | 113.18 | 209,482 | +1.31(+1.17%) |
Mar 05, 2024 | 112.22 | 113.84 | 111.76 | 111.87 | 132,648 | -0.62(-0.55%) |
Mar 04, 2024 | 113.42 | 114.54 | 112.49 | 112.49 | 159,458 | -0.43(-0.38%) |
Mar 01, 2024 | 113.48 | 113.48 | 111.72 | 112.92 | 150,200 | -0.54(-0.47%) |
Feb 29, 2024 | 112.23 | 114.13 | 112.19 | 113.45 | 371,518 | +1.31(+1.17%) |
Feb 28, 2024 | 110.65 | 113.20 | 110.10 | 112.14 | 319,298 | +0.92(+0.83%) |
Feb 27, 2024 | 113.45 | 113.61 | 111.22 | 111.22 | 306,864 | -2.13(-1.88%) |
Feb 26, 2024 | 112.76 | 114.41 | 111.86 | 113.34 | 352,178 | -0.09(-0.08%) |
Feb 23, 2024 | 111.82 | 113.80 | 111.25 | 113.43 | 355,680 | +1.45(+1.30%) |
Feb 22, 2024 | 109.89 | 112.38 | 109.70 | 111.98 | 425,841 | +1.58(+1.43%) |
Feb 21, 2024 | 107.82 | 110.77 | 107.67 | 110.40 | 487,966 | +2.32(+2.14%) |
Feb 20, 2024 | 106.64 | 108.45 | 106.29 | 108.08 | 376,206 | +1.38(+1.30%) |
Feb 16, 2024 | 108.12 | 108.43 | 106.01 | 106.70 | 428,357 | -2.22(-2.04%) |
Feb 15, 2024 | 111.67 | 112.34 | 107.61 | 108.92 | 503,749 | -1.21(-1.10%) |
Feb 14, 2024 | 118.11 | 118.35 | 107.24 | 110.13 | 906,980 | -7.71(-6.54%) |
Feb 13, 2024 | 115.99 | 118.11 | 115.72 | 117.84 | 663,200 | -0.43(-0.36%) |
Feb 12, 2024 | 116.34 | 118.66 | 116.34 | 118.26 | 345,767 | +1.81(+1.55%) |
Feb 09, 2024 | 115.76 | 117.20 | 114.66 | 116.45 | 337,939 | +0.37(+0.32%) |
Feb 08, 2024 | 116.19 | 116.54 | 114.64 | 116.09 | 308,833 | -0.21(-0.18%) |
Feb 07, 2024 | 115.59 | 116.96 | 115.16 | 116.30 | 247,243 | +0.74(+0.64%) |
Feb 06, 2024 | 114.67 | 116.39 | 114.07 | 115.56 | 234,151 | +1.00(+0.87%) |
Feb 05, 2024 | 116.04 | 116.12 | 114.46 | 114.56 | 154,135 | -2.57(-2.19%) |
Feb 02, 2024 | 114.43 | 117.64 | 113.20 | 117.13 | 205,893 | +1.89(+1.64%) |
Feb 01, 2024 | 113.40 | 115.29 | 111.65 | 115.24 | 188,669 | +2.32(+2.05%) |
Jan 31, 2024 | 115.46 | 115.68 | 112.91 | 112.92 | 257,233 | -2.13(-1.85%) |
Jan 30, 2024 | 114.29 | 115.83 | 114.00 | 115.05 | 170,089 | +0.35(+0.30%) |
Jan 29, 2024 | 115.50 | 115.58 | 113.54 | 114.70 | 178,030 | -0.78(-0.68%) |
Jan 26, 2024 | 114.35 | 115.55 | 113.99 | 115.49 | 120,828 | +1.22(+1.07%) |
Jan 25, 2024 | 114.34 | 114.76 | 112.97 | 114.27 | 114,574 | +1.03(+0.91%) |
Jan 24, 2024 | 114.91 | 114.91 | 112.91 | 113.23 | 115,872 | -0.77(-0.67%) |
Jan 23, 2024 | 114.80 | 115.13 | 113.49 | 114.00 | 150,026 | -0.33(-0.29%) |
Jan 22, 2024 | 112.86 | 114.67 | 112.86 | 114.33 | 172,460 | +2.00(+1.78%) |
Jan 19, 2024 | 111.28 | 112.33 | 109.52 | 112.33 | 159,900 | +1.34(+1.21%) |
Jan 18, 2024 | 109.75 | 111.03 | 109.39 | 110.99 | 152,420 | +1.91(+1.75%) |
Jan 17, 2024 | 108.07 | 109.76 | 107.58 | 109.08 | 145,959 | -0.37(-0.34%) |
Jan 16, 2024 | 109.69 | 109.75 | 108.56 | 109.44 | 177,660 | -0.57(-0.51%) |
Jan 12, 2024 | 110.33 | 110.61 | 109.18 | 110.01 | 120,699 | +0.15(+0.14%) |
Jan 11, 2024 | 110.74 | 110.74 | 108.82 | 109.86 | 144,348 | -1.40(-1.26%) |
Jan 10, 2024 | 110.91 | 111.31 | 109.86 | 111.26 | 212,887 | -0.63(-0.56%) |
Jan 09, 2024 | 111.43 | 112.25 | 110.83 | 111.89 | 133,129 | -0.47(-0.42%) |
Jan 08, 2024 | 111.97 | 112.39 | 111.53 | 112.36 | 117,596 | +0.47(+0.42%) |
Jan 05, 2024 | 111.14 | 112.30 | 110.14 | 111.89 | 221,367 | +0.65(+0.58%) |
Jan 04, 2024 | 111.22 | 111.98 | 110.89 | 111.24 | 298,578 | +0.10(+0.09%) |
Jan 03, 2024 | 111.34 | 112.74 | 109.99 | 111.14 | 241,782 | -0.97(-0.87%) |