Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 120.24 | 122.04 | 118.50 | 121.41 | 614,016 | +2.61(+2.20%) |
Mar 27, 2024 | 111.75 | 119.48 | 111.07 | 118.80 | 823,711 | +9.10(+8.30%) |
Mar 26, 2024 | 111.81 | 111.88 | 109.65 | 109.70 | 199,718 | -0.94(-0.85%) |
Mar 25, 2024 | 109.94 | 111.92 | 109.90 | 110.64 | 401,007 | +1.82(+1.68%) |
Mar 22, 2024 | 109.01 | 109.90 | 108.59 | 108.81 | 299,096 | -1.09(-0.99%) |
Mar 21, 2024 | 112.23 | 112.93 | 109.65 | 109.90 | 360,567 | -1.54(-1.38%) |
Mar 20, 2024 | 107.40 | 112.49 | 106.98 | 111.44 | 380,528 | +3.44(+3.18%) |
Mar 19, 2024 | 108.98 | 109.04 | 107.57 | 108.00 | 401,936 | -1.83(-1.67%) |
Mar 18, 2024 | 110.65 | 111.16 | 109.56 | 109.83 | 367,271 | -1.35(-1.21%) |
Mar 15, 2024 | 111.18 | 112.04 | 110.83 | 111.18 | 1,262,716 | -0.12(-0.11%) |
Mar 14, 2024 | 113.08 | 113.29 | 110.72 | 111.30 | 388,158 | -2.45(-2.16%) |
Mar 13, 2024 | 112.29 | 114.36 | 112.29 | 113.75 | 342,748 | +2.07(+1.86%) |
Mar 12, 2024 | 113.00 | 113.18 | 111.06 | 111.67 | 355,019 | -2.86(-2.50%) |
Mar 11, 2024 | 112.63 | 115.91 | 111.70 | 114.54 | 677,345 | +2.15(+1.92%) |
Mar 08, 2024 | 112.29 | 112.63 | 110.42 | 112.38 | 458,169 | +1.03(+0.92%) |
Mar 07, 2024 | 111.45 | 112.11 | 110.52 | 111.36 | 396,401 | +0.98(+0.89%) |
Mar 06, 2024 | 111.02 | 112.63 | 110.09 | 110.38 | 391,645 | +0.31(+0.28%) |
Mar 05, 2024 | 111.02 | 111.61 | 109.04 | 110.07 | 532,854 | +0.09(+0.08%) |
Mar 04, 2024 | 107.23 | 111.20 | 107.17 | 109.98 | 596,715 | +4.67(+4.44%) |
Mar 01, 2024 | 103.25 | 106.25 | 101.60 | 105.31 | 492,277 | +3.01(+2.94%) |
Feb 29, 2024 | 102.15 | 102.81 | 101.43 | 102.30 | 492,945 | +1.33(+1.31%) |
Feb 28, 2024 | 102.15 | 102.26 | 100.22 | 100.97 | 372,222 | -1.67(-1.63%) |
Feb 27, 2024 | 104.66 | 105.01 | 102.27 | 102.64 | 393,470 | -1.58(-1.52%) |
Feb 26, 2024 | 105.07 | 105.07 | 103.16 | 104.23 | 372,476 | -2.18(-2.05%) |
Feb 23, 2024 | 103.81 | 106.52 | 103.28 | 106.41 | 469,444 | +2.54(+2.45%) |
Feb 22, 2024 | 104.85 | 104.93 | 103.44 | 103.87 | 487,825 | -2.27(-2.14%) |
Feb 21, 2024 | 106.56 | 106.56 | 104.91 | 106.14 | 431,141 | -0.73(-0.68%) |
Feb 20, 2024 | 108.64 | 110.67 | 106.58 | 106.87 | 586,625 | -1.43(-1.32%) |
Feb 16, 2024 | 108.47 | 110.39 | 107.35 | 108.30 | 542,589 | -0.62(-0.57%) |
Feb 15, 2024 | 110.16 | 112.63 | 108.59 | 108.91 | 957,870 | +1.67(+1.56%) |
Feb 14, 2024 | 106.85 | 107.42 | 105.92 | 107.24 | 511,014 | +1.23(+1.16%) |
Feb 13, 2024 | 109.75 | 109.80 | 105.83 | 106.01 | 471,007 | -5.68(-5.09%) |
Feb 12, 2024 | 111.00 | 112.21 | 110.92 | 111.69 | 245,469 | +0.40(+0.36%) |
Feb 09, 2024 | 111.04 | 111.61 | 110.20 | 111.30 | 252,815 | -0.46(-0.41%) |
Feb 08, 2024 | 111.23 | 112.14 | 110.84 | 111.75 | 325,839 | -0.36(-0.32%) |
Feb 07, 2024 | 112.40 | 112.78 | 111.61 | 112.11 | 256,210 | -0.42(-0.37%) |
Feb 06, 2024 | 111.66 | 112.90 | 111.39 | 112.53 | 162,957 | +1.12(+1.00%) |
Feb 05, 2024 | 111.75 | 112.04 | 110.64 | 111.42 | 231,147 | -2.20(-1.94%) |
Feb 02, 2024 | 114.33 | 114.34 | 112.13 | 113.62 | 258,728 | -2.99(-2.56%) |
Feb 01, 2024 | 114.83 | 117.28 | 114.83 | 116.61 | 294,008 | +2.59(+2.27%) |
Jan 31, 2024 | 114.99 | 117.23 | 113.86 | 114.02 | 473,595 | -0.65(-0.57%) |
Jan 30, 2024 | 115.69 | 116.50 | 113.78 | 114.67 | 347,730 | -1.39(-1.19%) |
Jan 29, 2024 | 115.35 | 116.11 | 113.50 | 116.05 | 237,333 | +1.34(+1.16%) |
Jan 26, 2024 | 115.54 | 116.89 | 114.67 | 114.72 | 198,699 | -0.98(-0.84%) |
Jan 25, 2024 | 116.18 | 116.38 | 115.13 | 115.69 | 213,756 | +1.19(+1.04%) |
Jan 24, 2024 | 120.21 | 121.37 | 113.83 | 114.51 | 311,454 | -4.15(-3.49%) |
Jan 23, 2024 | 117.32 | 118.68 | 116.66 | 118.65 | 240,599 | +2.22(+1.91%) |
Jan 22, 2024 | 114.87 | 116.81 | 114.62 | 116.43 | 219,823 | +0.47(+0.40%) |
Jan 19, 2024 | 115.96 | 116.17 | 114.22 | 115.96 | 333,682 | +0.58(+0.50%) |
Jan 18, 2024 | 116.68 | 116.68 | 115.30 | 115.38 | 277,849 | -0.98(-0.84%) |
Jan 17, 2024 | 118.64 | 119.17 | 116.04 | 116.36 | 493,753 | -4.22(-3.50%) |
Jan 16, 2024 | 120.21 | 121.18 | 119.67 | 120.58 | 393,266 | -1.50(-1.22%) |
Jan 12, 2024 | 122.70 | 124.92 | 121.68 | 122.07 | 253,531 | +1.58(+1.32%) |
Jan 11, 2024 | 121.38 | 122.25 | 118.89 | 120.49 | 367,045 | -0.90(-0.74%) |
Jan 10, 2024 | 120.26 | 121.60 | 119.71 | 121.38 | 307,456 | +1.38(+1.15%) |
Jan 09, 2024 | 119.70 | 120.04 | 118.64 | 120.01 | 345,755 | +0.33(+0.27%) |
Jan 08, 2024 | 116.97 | 119.74 | 116.27 | 119.68 | 337,902 | +1.69(+1.43%) |
Jan 05, 2024 | 117.66 | 119.67 | 116.94 | 117.99 | 268,211 | -0.18(-0.15%) |
Jan 04, 2024 | 117.64 | 118.87 | 116.76 | 118.17 | 414,662 | +0.50(+0.42%) |
Jan 03, 2024 | 116.98 | 117.83 | 115.35 | 117.67 | 555,045 | -1.34(-1.13%) |