Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 115.71 | 117.66 | 115.47 | 115.85 | 56,299 | -0.07(-0.06%) |
Mar 27, 2024 | 112.33 | 116.37 | 112.33 | 115.92 | 61,568 | +4.75(+4.27%) |
Mar 26, 2024 | 113.60 | 113.83 | 111.17 | 111.17 | 60,217 | -2.12(-1.87%) |
Mar 25, 2024 | 114.95 | 115.51 | 111.66 | 113.29 | 73,166 | -0.78(-0.68%) |
Mar 22, 2024 | 113.91 | 114.27 | 111.38 | 114.07 | 60,065 | +0.02(+0.02%) |
Mar 21, 2024 | 111.72 | 115.05 | 111.61 | 114.05 | 83,067 | +2.63(+2.36%) |
Mar 20, 2024 | 108.00 | 111.90 | 107.14 | 111.42 | 74,295 | +2.89(+2.66%) |
Mar 19, 2024 | 108.99 | 110.23 | 108.23 | 108.53 | 75,762 | -0.58(-0.53%) |
Mar 18, 2024 | 111.24 | 111.24 | 108.94 | 109.11 | 65,721 | -1.78(-1.61%) |
Mar 15, 2024 | 108.51 | 111.15 | 108.32 | 110.89 | 226,666 | +1.49(+1.36%) |
Mar 14, 2024 | 112.99 | 114.38 | 108.52 | 109.40 | 78,386 | -4.26(-3.75%) |
Mar 13, 2024 | 115.98 | 116.80 | 112.00 | 113.66 | 86,285 | -2.23(-1.92%) |
Mar 12, 2024 | 117.51 | 117.51 | 114.73 | 115.89 | 65,597 | -1.63(-1.39%) |
Mar 11, 2024 | 115.68 | 118.96 | 115.68 | 117.52 | 73,892 | +0.50(+0.43%) |
Mar 08, 2024 | 120.09 | 120.24 | 115.85 | 117.02 | 78,609 | -2.05(-1.72%) |
Mar 07, 2024 | 114.26 | 119.07 | 114.26 | 119.07 | 73,553 | +5.30(+4.66%) |
Mar 06, 2024 | 114.08 | 116.35 | 113.40 | 113.77 | 80,129 | +0.53(+0.47%) |
Mar 05, 2024 | 111.27 | 115.18 | 108.69 | 113.24 | 151,596 | +1.97(+1.77%) |
Mar 04, 2024 | 117.67 | 117.67 | 107.87 | 111.27 | 234,359 | -6.84(-5.79%) |
Mar 01, 2024 | 117.04 | 119.62 | 115.50 | 118.11 | 151,560 | +0.93(+0.79%) |
Feb 29, 2024 | 120.00 | 120.85 | 116.04 | 117.18 | 89,738 | -0.66(-0.56%) |
Feb 28, 2024 | 120.14 | 121.34 | 117.35 | 117.84 | 69,505 | -3.99(-3.28%) |
Feb 27, 2024 | 122.06 | 122.47 | 116.55 | 121.83 | 207,668 | +2.06(+1.72%) |
Feb 26, 2024 | 120.09 | 122.34 | 119.25 | 119.77 | 74,631 | -1.21(-1.00%) |
Feb 23, 2024 | 123.04 | 123.04 | 120.20 | 120.98 | 87,441 | -2.69(-2.18%) |
Feb 22, 2024 | 125.60 | 127.09 | 122.36 | 123.67 | 108,816 | -1.27(-1.02%) |
Feb 21, 2024 | 126.48 | 126.89 | 123.82 | 124.94 | 58,877 | -2.31(-1.82%) |
Feb 20, 2024 | 124.64 | 128.31 | 123.84 | 127.25 | 103,098 | +0.44(+0.35%) |
Feb 16, 2024 | 125.82 | 128.71 | 124.48 | 126.81 | 82,856 | -0.76(-0.60%) |
Feb 15, 2024 | 122.77 | 127.62 | 122.72 | 127.57 | 68,901 | +5.21(+4.25%) |
Feb 14, 2024 | 121.66 | 123.09 | 119.90 | 122.36 | 103,455 | +3.11(+2.60%) |
Feb 13, 2024 | 121.83 | 122.14 | 118.00 | 119.26 | 105,707 | -8.71(-6.81%) |
Feb 12, 2024 | 116.07 | 128.59 | 116.07 | 127.97 | 118,534 | +11.22(+9.61%) |
Feb 09, 2024 | 123.04 | 135.56 | 116.33 | 116.75 | 224,273 | -9.78(-7.73%) |
Feb 08, 2024 | 126.42 | 128.02 | 125.69 | 126.53 | 53,339 | +0.19(+0.15%) |
Feb 07, 2024 | 127.26 | 127.50 | 125.49 | 126.35 | 53,455 | -0.86(-0.67%) |
Feb 06, 2024 | 126.28 | 127.63 | 126.28 | 127.20 | 52,759 | +1.40(+1.12%) |
Feb 05, 2024 | 127.63 | 128.28 | 125.56 | 125.80 | 79,697 | -2.36(-1.84%) |
Feb 02, 2024 | 127.52 | 129.27 | 125.73 | 128.16 | 66,140 | -0.01(-0.01%) |
Feb 01, 2024 | 126.38 | 128.52 | 124.81 | 128.17 | 68,058 | +3.02(+2.41%) |
Jan 31, 2024 | 127.24 | 129.61 | 124.60 | 125.15 | 78,167 | -3.47(-2.70%) |
Jan 30, 2024 | 131.55 | 131.55 | 128.62 | 128.62 | 82,078 | -4.39(-3.30%) |
Jan 29, 2024 | 129.86 | 133.35 | 128.30 | 133.01 | 102,965 | +2.05(+1.57%) |
Jan 26, 2024 | 131.57 | 133.62 | 129.80 | 130.96 | 101,820 | +0.67(+0.51%) |
Jan 25, 2024 | 130.13 | 131.78 | 129.46 | 130.30 | 123,815 | +1.99(+1.55%) |
Jan 24, 2024 | 131.38 | 131.38 | 128.02 | 128.31 | 71,628 | -1.45(-1.12%) |
Jan 23, 2024 | 130.60 | 131.37 | 128.51 | 129.76 | 82,485 | +1.06(+0.83%) |
Jan 22, 2024 | 125.75 | 129.03 | 124.84 | 128.69 | 101,404 | +3.80(+3.04%) |
Jan 19, 2024 | 126.02 | 126.05 | 123.25 | 124.89 | 103,141 | -1.54(-1.22%) |
Jan 18, 2024 | 126.13 | 126.44 | 123.45 | 126.44 | 54,852 | +1.52(+1.22%) |
Jan 17, 2024 | 124.42 | 125.04 | 122.43 | 124.91 | 69,254 | -0.23(-0.18%) |
Jan 16, 2024 | 127.10 | 126.88 | 124.62 | 125.14 | 84,502 | -2.52(-1.97%) |
Jan 12, 2024 | 131.58 | 132.99 | 127.66 | 127.66 | 108,102 | -2.68(-2.05%) |
Jan 11, 2024 | 131.88 | 131.88 | 128.79 | 130.34 | 94,340 | -1.18(-0.90%) |
Jan 10, 2024 | 131.40 | 131.78 | 130.09 | 131.52 | 58,494 | +0.12(+0.09%) |
Jan 09, 2024 | 131.88 | 132.59 | 130.28 | 131.40 | 62,606 | -1.90(-1.43%) |
Jan 08, 2024 | 127.91 | 133.80 | 127.91 | 133.30 | 60,934 | +5.11(+3.98%) |
Jan 05, 2024 | 125.78 | 129.76 | 125.73 | 128.20 | 87,441 | +1.03(+0.81%) |
Jan 04, 2024 | 128.72 | 129.83 | 125.76 | 127.17 | 142,225 | -2.32(-1.79%) |
Jan 03, 2024 | 134.06 | 134.06 | 129.02 | 129.49 | 112,984 | -7.01(-5.13%) |