Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 115.22 | 117.16 | 114.98 | 115.36 | 56,537 | -0.07(-0.06%) |
Mar 27, 2024 | 111.86 | 115.88 | 111.86 | 115.43 | 61,829 | +4.73(+4.27%) |
Mar 26, 2024 | 113.12 | 113.35 | 110.70 | 110.70 | 60,472 | -2.11(-1.87%) |
Mar 25, 2024 | 114.46 | 115.02 | 111.19 | 112.81 | 73,476 | -0.78(-0.68%) |
Mar 22, 2024 | 113.43 | 113.79 | 110.91 | 113.59 | 60,319 | +0.02(+0.02%) |
Mar 21, 2024 | 111.25 | 114.56 | 111.14 | 113.57 | 83,419 | +2.62(+2.36%) |
Mar 20, 2024 | 107.54 | 111.43 | 106.69 | 110.95 | 74,610 | +2.88(+2.66%) |
Mar 19, 2024 | 108.53 | 109.76 | 107.77 | 108.07 | 76,083 | -0.58(-0.53%) |
Mar 18, 2024 | 110.77 | 110.77 | 108.47 | 108.65 | 65,999 | -1.77(-1.61%) |
Mar 15, 2024 | 108.05 | 110.68 | 107.86 | 110.42 | 227,627 | +1.48(+1.36%) |
Mar 14, 2024 | 112.51 | 113.90 | 108.06 | 108.94 | 78,718 | -4.24(-3.75%) |
Mar 13, 2024 | 115.49 | 116.31 | 111.53 | 113.18 | 86,651 | -2.22(-1.92%) |
Mar 12, 2024 | 117.01 | 117.01 | 114.25 | 115.40 | 65,875 | -1.62(-1.39%) |
Mar 11, 2024 | 115.19 | 118.46 | 115.19 | 117.02 | 74,205 | +0.50(+0.43%) |
Mar 08, 2024 | 119.58 | 119.73 | 115.36 | 116.53 | 78,942 | -2.04(-1.72%) |
Mar 07, 2024 | 113.78 | 118.57 | 113.78 | 118.57 | 73,865 | +5.28(+4.66%) |
Mar 06, 2024 | 113.60 | 115.86 | 112.92 | 113.29 | 80,468 | +0.53(+0.47%) |
Mar 05, 2024 | 110.80 | 114.69 | 108.23 | 112.76 | 152,239 | +1.96(+1.77%) |
Mar 04, 2024 | 117.17 | 117.17 | 107.41 | 110.80 | 235,353 | -6.81(-5.79%) |
Mar 01, 2024 | 116.55 | 119.11 | 115.01 | 117.61 | 152,202 | +0.93(+0.79%) |
Feb 29, 2024 | 119.49 | 120.34 | 115.55 | 116.69 | 90,118 | -0.66(-0.56%) |
Feb 28, 2024 | 119.63 | 120.83 | 116.85 | 117.34 | 69,799 | -3.97(-3.27%) |
Feb 27, 2024 | 121.54 | 121.95 | 116.06 | 121.31 | 208,548 | +2.05(+1.72%) |
Feb 26, 2024 | 119.58 | 121.82 | 118.75 | 119.26 | 74,947 | -1.20(-1.00%) |
Feb 23, 2024 | 122.52 | 122.52 | 119.69 | 120.47 | 87,811 | -2.68(-2.18%) |
Feb 22, 2024 | 125.07 | 126.55 | 121.85 | 123.15 | 109,277 | -1.26(-1.02%) |
Feb 21, 2024 | 125.95 | 126.35 | 123.30 | 124.41 | 59,126 | -2.30(-1.82%) |
Feb 20, 2024 | 124.11 | 127.77 | 123.32 | 126.71 | 103,535 | +0.44(+0.35%) |
Feb 16, 2024 | 125.29 | 128.17 | 123.95 | 126.27 | 83,207 | -0.76(-0.60%) |
Feb 15, 2024 | 122.25 | 127.08 | 122.20 | 127.03 | 69,193 | +5.18(+4.25%) |
Feb 14, 2024 | 121.14 | 122.57 | 119.39 | 121.85 | 103,894 | +3.09(+2.60%) |
Feb 13, 2024 | 121.31 | 121.62 | 117.50 | 118.75 | 106,156 | -8.67(-6.81%) |
Feb 12, 2024 | 115.58 | 128.04 | 115.58 | 127.43 | 119,037 | +11.17(+9.61%) |
Feb 09, 2024 | 122.52 | 134.99 | 115.84 | 116.26 | 225,225 | -9.74(-7.73%) |
Feb 08, 2024 | 125.88 | 127.48 | 125.16 | 126.00 | 53,565 | +0.19(+0.15%) |
Feb 07, 2024 | 126.72 | 126.96 | 124.96 | 125.81 | 53,681 | -0.85(-0.67%) |
Feb 06, 2024 | 125.74 | 127.09 | 125.74 | 126.66 | 52,983 | +1.40(+1.12%) |
Feb 05, 2024 | 127.09 | 127.73 | 125.03 | 125.27 | 80,035 | -2.35(-1.84%) |
Feb 02, 2024 | 126.98 | 128.72 | 125.20 | 127.62 | 66,421 | -0.01(-0.01%) |
Feb 01, 2024 | 125.84 | 127.97 | 124.29 | 127.63 | 68,347 | +3.00(+2.41%) |
Jan 31, 2024 | 126.70 | 129.07 | 124.08 | 124.62 | 78,499 | -3.46(-2.70%) |
Jan 30, 2024 | 131.00 | 131.00 | 128.08 | 128.08 | 82,426 | -4.37(-3.30%) |
Jan 29, 2024 | 129.31 | 132.79 | 127.76 | 132.45 | 103,401 | +2.04(+1.57%) |
Jan 26, 2024 | 131.01 | 133.05 | 129.25 | 130.41 | 102,252 | +0.66(+0.51%) |
Jan 25, 2024 | 129.58 | 131.22 | 128.91 | 129.75 | 124,340 | +1.98(+1.55%) |
Jan 24, 2024 | 130.83 | 130.83 | 127.48 | 127.77 | 71,932 | -1.45(-1.12%) |
Jan 23, 2024 | 130.04 | 130.82 | 127.97 | 129.21 | 82,835 | +1.06(+0.83%) |
Jan 22, 2024 | 125.22 | 128.49 | 124.32 | 128.15 | 101,834 | +3.79(+3.04%) |
Jan 19, 2024 | 125.48 | 125.52 | 122.73 | 124.36 | 103,579 | -1.54(-1.22%) |
Jan 18, 2024 | 125.59 | 125.90 | 122.93 | 125.90 | 55,085 | +1.52(+1.22%) |
Jan 17, 2024 | 123.89 | 124.51 | 121.92 | 124.39 | 69,547 | -0.23(-0.18%) |
Jan 16, 2024 | 126.56 | 126.35 | 124.10 | 124.61 | 84,861 | -2.51(-1.97%) |
Jan 12, 2024 | 131.03 | 132.42 | 127.12 | 127.12 | 108,560 | -2.67(-2.05%) |
Jan 11, 2024 | 131.32 | 131.32 | 128.25 | 129.79 | 94,740 | -1.18(-0.90%) |
Jan 10, 2024 | 130.85 | 131.22 | 129.54 | 130.97 | 58,742 | +0.12(+0.09%) |
Jan 09, 2024 | 131.32 | 132.03 | 129.73 | 130.85 | 62,871 | -1.89(-1.43%) |
Jan 08, 2024 | 127.37 | 133.24 | 127.37 | 132.74 | 61,192 | +5.08(+3.98%) |
Jan 05, 2024 | 125.25 | 129.21 | 125.20 | 127.66 | 87,812 | +1.02(+0.81%) |
Jan 04, 2024 | 128.18 | 129.28 | 125.23 | 126.64 | 142,829 | -2.31(-1.79%) |
Jan 03, 2024 | 133.49 | 133.49 | 128.48 | 128.94 | 113,464 | -6.98(-5.13%) |