Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 114.72 | 114.71 | 114.71 | 114.61 | 40,104 | -0.25(-0.22%) |
Mar 27, 2024 | 114.08 | 114.87 | 113.66 | 114.86 | 37,459 | +0.96(+0.84%) |
Mar 26, 2024 | 114.56 | 114.74 | 113.90 | 113.90 | 59,307 | -0.39(-0.34%) |
Mar 25, 2024 | 114.67 | 114.83 | 114.27 | 114.29 | 33,606 | -0.33(-0.29%) |
Mar 22, 2024 | 114.73 | 114.86 | 114.35 | 114.62 | 44,586 | -0.24(-0.21%) |
Mar 21, 2024 | 114.44 | 115.20 | 114.24 | 114.86 | 248,784 | +0.47(+0.41%) |
Mar 20, 2024 | 112.54 | 114.47 | 112.54 | 114.39 | 36,476 | +1.93(+1.71%) |
Mar 19, 2024 | 112.02 | 112.47 | 111.38 | 112.46 | 67,824 | +0.28(+0.25%) |
Mar 18, 2024 | 112.74 | 112.74 | 112.06 | 112.18 | 107,416 | +0.33(+0.30%) |
Mar 15, 2024 | 111.75 | 112.25 | 111.50 | 111.85 | 35,328 | -0.10(-0.09%) |
Mar 14, 2024 | 113.27 | 113.27 | 111.37 | 111.95 | 48,677 | -0.89(-0.79%) |
Mar 13, 2024 | 112.68 | 112.91 | 112.44 | 112.84 | 32,218 | +0.39(+0.35%) |
Mar 12, 2024 | 111.75 | 112.45 | 111.22 | 112.45 | 35,192 | +1.13(+1.01%) |
Mar 11, 2024 | 111.67 | 111.67 | 110.66 | 111.32 | 129,997 | -0.59(-0.53%) |
Mar 08, 2024 | 113.09 | 113.26 | 111.65 | 111.91 | 55,815 | -0.72(-0.64%) |
Mar 07, 2024 | 111.69 | 112.63 | 111.69 | 112.63 | 36,030 | +2.10(+1.90%) |
Mar 06, 2024 | 110.43 | 110.87 | 110.01 | 110.53 | 25,037 | +1.38(+1.26%) |
Mar 05, 2024 | 109.90 | 110.10 | 108.85 | 109.15 | 28,648 | -0.96(-0.87%) |
Mar 04, 2024 | 109.69 | 110.47 | 109.69 | 110.11 | 42,445 | +0.47(+0.43%) |
Mar 01, 2024 | 108.76 | 109.87 | 108.49 | 109.64 | 35,367 | +0.93(+0.85%) |
Feb 29, 2024 | 108.77 | 109.01 | 108.09 | 108.71 | 20,301 | +1.00(+0.93%) |
Feb 28, 2024 | 107.33 | 108.40 | 107.20 | 107.71 | 49,380 | -0.21(-0.19%) |
Feb 27, 2024 | 107.70 | 108.16 | 107.47 | 107.92 | 41,681 | +0.27(+0.25%) |
Feb 26, 2024 | 107.37 | 107.79 | 107.27 | 107.65 | 27,095 | +0.24(+0.22%) |
Feb 23, 2024 | 107.43 | 107.86 | 107.11 | 107.41 | 26,385 | +0.19(+0.18%) |
Feb 22, 2024 | 106.59 | 107.55 | 106.59 | 107.22 | 51,805 | +1.46(+1.38%) |
Feb 21, 2024 | 105.26 | 105.78 | 104.91 | 105.77 | 60,974 | +0.44(+0.42%) |
Feb 20, 2024 | 105.72 | 105.72 | 104.97 | 105.33 | 28,778 | -0.39(-0.37%) |
Feb 16, 2024 | 105.78 | 106.28 | 105.53 | 105.72 | 25,237 | -0.07(-0.07%) |
Feb 15, 2024 | 105.58 | 105.81 | 105.10 | 105.79 | 27,269 | +1.16(+1.11%) |
Feb 14, 2024 | 103.31 | 104.64 | 103.29 | 104.63 | 40,081 | +2.19(+2.14%) |
Feb 13, 2024 | 103.16 | 103.16 | 101.81 | 102.44 | 50,686 | -2.27(-2.17%) |
Feb 12, 2024 | 104.54 | 105.22 | 104.44 | 104.71 | 80,614 | +0.18(+0.17%) |
Feb 09, 2024 | 103.68 | 104.64 | 103.43 | 104.53 | 46,956 | +1.11(+1.07%) |
Feb 08, 2024 | 103.32 | 103.58 | 103.08 | 103.42 | 69,041 | +0.10(+0.10%) |
Feb 07, 2024 | 103.09 | 103.53 | 102.72 | 103.32 | 37,309 | +1.03(+1.01%) |
Feb 06, 2024 | 101.58 | 102.29 | 101.57 | 102.29 | 19,038 | +0.71(+0.70%) |
Feb 05, 2024 | 101.78 | 101.90 | 100.90 | 101.58 | 84,475 | -1.01(-0.98%) |
Feb 02, 2024 | 101.79 | 102.80 | 101.59 | 102.59 | 108,418 | +0.02(+0.02%) |
Feb 01, 2024 | 100.87 | 102.57 | 100.87 | 102.57 | 97,846 | +2.61(+2.61%) |
Jan 31, 2024 | 101.52 | 101.63 | 99.96 | 99.96 | 71,711 | -1.66(-1.63%) |
Jan 30, 2024 | 101.27 | 101.76 | 101.25 | 101.62 | 36,616 | -0.04(-0.04%) |
Jan 29, 2024 | 100.59 | 101.67 | 100.40 | 101.66 | 64,255 | +0.65(+0.64%) |
Jan 26, 2024 | 101.26 | 101.26 | 100.72 | 101.01 | 27,448 | +0.39(+0.39%) |
Jan 25, 2024 | 100.64 | 100.64 | 100.25 | 100.62 | 33,338 | +0.51(+0.51%) |
Jan 24, 2024 | 101.32 | 101.36 | 100.07 | 100.11 | 44,984 | -0.08(-0.08%) |
Jan 23, 2024 | 100.39 | 100.67 | 99.58 | 100.19 | 78,145 | -0.09(-0.09%) |
Jan 22, 2024 | 100.58 | 101.10 | 100.06 | 100.28 | 107,882 | +0.34(+0.34%) |
Jan 19, 2024 | 99.22 | 99.94 | 98.64 | 99.94 | 24,007 | +0.59(+0.59%) |
Jan 18, 2024 | 99.24 | 99.51 | 98.69 | 99.35 | 17,934 | +0.67(+0.68%) |
Jan 17, 2024 | 98.40 | 98.79 | 98.19 | 98.68 | 31,203 | -1.10(-1.10%) |
Jan 16, 2024 | 100.31 | 100.67 | 99.52 | 99.78 | 25,709 | -1.63(-1.61%) |
Jan 12, 2024 | 101.98 | 102.41 | 101.33 | 101.41 | 20,284 | -0.28(-0.27%) |
Jan 11, 2024 | 101.54 | 101.98 | 100.57 | 101.69 | 214,109 | -0.04(-0.04%) |
Jan 10, 2024 | 101.33 | 101.77 | 101.06 | 101.73 | 66,746 | +0.22(+0.21%) |
Jan 09, 2024 | 101.05 | 101.72 | 100.92 | 101.51 | 40,750 | -0.37(-0.36%) |
Jan 08, 2024 | 100.97 | 102.20 | 100.97 | 101.88 | 49,401 | +1.12(+1.11%) |
Jan 05, 2024 | 100.30 | 101.36 | 100.06 | 100.76 | 24,408 | -0.09(-0.09%) |
Jan 04, 2024 | 100.71 | 101.28 | 100.36 | 100.85 | 38,712 | +0.06(+0.06%) |
Jan 03, 2024 | 102.12 | 102.12 | 100.44 | 100.79 | 82,952 | -2.64(-2.55%) |