Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 113.61 | 113.67 | 111.82 | 112.83 | 293,596 | -0.17(-0.15%) |
Mar 26, 2024 | 112.79 | 114.46 | 112.74 | 113.00 | 322,507 | +0.74(+0.66%) |
Mar 25, 2024 | 114.11 | 114.41 | 112.25 | 112.26 | 197,517 | -1.60(-1.41%) |
Mar 22, 2024 | 114.85 | 114.94 | 113.08 | 113.86 | 231,329 | -0.93(-0.81%) |
Mar 21, 2024 | 114.91 | 115.46 | 114.13 | 114.79 | 225,470 | +0.13(+0.11%) |
Mar 20, 2024 | 115.11 | 115.34 | 113.85 | 114.66 | 358,557 | -0.58(-0.50%) |
Mar 19, 2024 | 113.04 | 116.25 | 113.04 | 115.24 | 263,703 | +1.75(+1.54%) |
Mar 18, 2024 | 113.85 | 114.68 | 113.23 | 113.49 | 674,892 | -0.04(-0.04%) |
Mar 15, 2024 | 114.74 | 115.42 | 113.33 | 113.53 | 813,406 | -1.12(-0.98%) |
Mar 14, 2024 | 117.70 | 117.70 | 113.68 | 114.65 | 302,735 | -3.25(-2.76%) |
Mar 13, 2024 | 117.59 | 119.21 | 117.59 | 117.90 | 236,087 | +0.52(+0.44%) |
Mar 12, 2024 | 116.20 | 117.74 | 115.75 | 117.38 | 312,199 | +0.92(+0.79%) |
Mar 11, 2024 | 117.16 | 117.89 | 115.98 | 116.46 | 204,146 | -1.22(-1.04%) |
Mar 08, 2024 | 117.06 | 119.13 | 116.64 | 117.68 | 203,230 | +1.14(+0.98%) |
Mar 07, 2024 | 115.64 | 117.01 | 115.27 | 116.54 | 227,642 | +1.27(+1.10%) |
Mar 06, 2024 | 114.72 | 116.13 | 113.83 | 115.27 | 217,941 | +1.16(+1.02%) |
Mar 05, 2024 | 114.70 | 115.45 | 114.04 | 114.11 | 290,303 | -1.54(-1.33%) |
Mar 04, 2024 | 115.94 | 117.20 | 115.40 | 115.65 | 295,937 | -0.42(-0.36%) |
Mar 01, 2024 | 114.73 | 116.81 | 114.37 | 116.07 | 268,482 | +1.21(+1.05%) |
Feb 29, 2024 | 114.14 | 115.68 | 113.55 | 114.86 | 555,969 | +0.79(+0.69%) |
Feb 28, 2024 | 111.70 | 114.71 | 111.42 | 114.07 | 745,289 | +4.31(+3.93%) |
Feb 27, 2024 | 108.71 | 110.32 | 108.39 | 109.76 | 392,050 | +1.92(+1.78%) |
Feb 26, 2024 | 108.00 | 108.99 | 106.55 | 107.84 | 225,470 | -0.07(-0.06%) |
Feb 23, 2024 | 108.20 | 108.42 | 106.94 | 107.91 | 275,602 | +0.16(+0.15%) |
Feb 22, 2024 | 106.95 | 108.29 | 106.00 | 107.75 | 447,346 | +1.77(+1.67%) |
Feb 21, 2024 | 105.63 | 106.54 | 105.05 | 105.98 | 364,998 | -0.42(-0.39%) |
Feb 20, 2024 | 109.04 | 109.45 | 105.98 | 106.40 | 503,832 | -4.47(-4.03%) |
Feb 16, 2024 | 108.75 | 111.92 | 108.48 | 110.87 | 582,164 | +1.52(+1.39%) |
Feb 15, 2024 | 105.68 | 109.57 | 105.68 | 109.35 | 854,449 | +3.52(+3.33%) |
Feb 14, 2024 | 103.05 | 107.83 | 102.39 | 105.83 | 1,428,408 | +9.94(+10.37%) |
Feb 13, 2024 | 97.78 | 98.36 | 94.83 | 95.89 | 682,947 | -3.55(-3.57%) |
Feb 12, 2024 | 100.58 | 101.48 | 99.00 | 99.44 | 454,814 | -1.43(-1.42%) |
Feb 09, 2024 | 99.15 | 101.00 | 99.10 | 100.87 | 385,307 | +1.87(+1.89%) |
Feb 08, 2024 | 98.53 | 99.25 | 97.95 | 99.00 | 310,371 | +0.57(+0.58%) |
Feb 07, 2024 | 98.83 | 99.06 | 97.85 | 98.43 | 277,881 | -0.15(-0.15%) |
Feb 06, 2024 | 98.15 | 99.46 | 98.07 | 98.58 | 354,227 | +0.52(+0.53%) |
Feb 05, 2024 | 99.68 | 99.68 | 98.03 | 98.06 | 278,144 | -2.32(-2.31%) |
Feb 02, 2024 | 99.71 | 101.04 | 98.94 | 100.38 | 219,914 | -0.11(-0.11%) |
Feb 01, 2024 | 98.88 | 100.80 | 97.50 | 100.49 | 260,105 | +2.24(+2.28%) |
Jan 31, 2024 | 98.64 | 100.80 | 98.08 | 98.25 | 276,772 | -0.43(-0.44%) |
Jan 30, 2024 | 100.09 | 100.09 | 98.66 | 98.68 | 412,804 | -2.32(-2.30%) |
Jan 29, 2024 | 100.46 | 101.09 | 99.28 | 101.00 | 269,062 | +0.67(+0.67%) |
Jan 26, 2024 | 101.09 | 101.79 | 100.05 | 100.33 | 266,900 | -0.90(-0.89%) |
Jan 25, 2024 | 101.39 | 102.34 | 100.08 | 101.23 | 265,525 | +1.15(+1.15%) |
Jan 24, 2024 | 102.06 | 102.19 | 100.04 | 100.08 | 183,871 | -0.88(-0.87%) |
Jan 23, 2024 | 100.91 | 101.50 | 100.36 | 100.96 | 284,926 | +0.53(+0.53%) |
Jan 22, 2024 | 98.55 | 100.94 | 97.87 | 100.43 | 338,558 | +2.26(+2.30%) |
Jan 19, 2024 | 96.70 | 98.67 | 96.03 | 98.17 | 278,815 | +1.91(+1.98%) |
Jan 18, 2024 | 96.68 | 96.99 | 95.78 | 96.26 | 186,355 | +0.21(+0.22%) |
Jan 17, 2024 | 96.48 | 98.15 | 95.88 | 96.05 | 374,403 | -1.78(-1.82%) |
Jan 16, 2024 | 96.81 | 98.69 | 94.91 | 97.83 | 378,160 | -0.35(-0.36%) |
Jan 12, 2024 | 97.38 | 98.30 | 96.47 | 98.18 | 353,394 | +1.45(+1.50%) |
Jan 11, 2024 | 95.23 | 97.13 | 94.74 | 96.73 | 342,659 | +1.05(+1.10%) |
Jan 10, 2024 | 92.46 | 96.02 | 92.40 | 95.68 | 392,253 | +3.13(+3.38%) |
Jan 09, 2024 | 96.21 | 96.34 | 92.51 | 92.55 | 319,329 | -4.75(-4.88%) |
Jan 08, 2024 | 94.66 | 97.85 | 94.31 | 97.30 | 494,654 | +2.40(+2.53%) |
Jan 05, 2024 | 92.36 | 95.10 | 92.18 | 94.90 | 657,851 | +1.95(+2.10%) |
Jan 04, 2024 | 92.54 | 94.00 | 92.07 | 92.95 | 411,000 | +0.55(+0.60%) |
Jan 03, 2024 | 93.16 | 93.23 | 91.61 | 92.40 | 351,251 | -1.06(-1.13%) |