Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 115.64 | 116.13 | 114.61 | 115.24 | 242,589 | +0.30(+0.26%) |
Mar 27, 2024 | 113.26 | 115.06 | 113.26 | 114.94 | 156,727 | +2.05(+1.82%) |
Mar 26, 2024 | 115.15 | 115.15 | 112.70 | 112.89 | 146,664 | -1.16(-1.02%) |
Mar 25, 2024 | 113.26 | 115.30 | 112.74 | 114.05 | 209,216 | +1.53(+1.36%) |
Mar 22, 2024 | 115.90 | 115.90 | 112.31 | 112.52 | 188,999 | -3.38(-2.92%) |
Mar 21, 2024 | 115.74 | 117.94 | 115.29 | 115.90 | 213,181 | +0.40(+0.35%) |
Mar 20, 2024 | 114.54 | 116.60 | 114.54 | 115.50 | 329,201 | +0.31(+0.27%) |
Mar 19, 2024 | 113.97 | 115.67 | 113.35 | 115.19 | 193,816 | +0.95(+0.83%) |
Mar 18, 2024 | 116.95 | 116.95 | 114.02 | 114.24 | 183,273 | -2.67(-2.28%) |
Mar 15, 2024 | 116.28 | 118.64 | 116.28 | 116.91 | 330,447 | -0.18(-0.15%) |
Mar 14, 2024 | 119.21 | 119.21 | 116.15 | 117.09 | 129,139 | -2.53(-2.12%) |
Mar 13, 2024 | 118.65 | 120.76 | 118.65 | 119.62 | 125,774 | +0.19(+0.16%) |
Mar 12, 2024 | 120.89 | 121.12 | 118.44 | 119.43 | 145,675 | -1.53(-1.26%) |
Mar 11, 2024 | 123.90 | 124.83 | 119.88 | 120.96 | 242,489 | -3.40(-2.73%) |
Mar 08, 2024 | 123.50 | 125.54 | 122.70 | 124.36 | 125,396 | +2.28(+1.87%) |
Mar 07, 2024 | 122.53 | 123.69 | 121.98 | 122.08 | 155,599 | +0.76(+0.63%) |
Mar 06, 2024 | 122.13 | 122.78 | 120.81 | 121.32 | 165,449 | -0.13(-0.11%) |
Mar 05, 2024 | 122.96 | 124.33 | 121.27 | 121.45 | 136,699 | -1.72(-1.40%) |
Mar 04, 2024 | 124.48 | 126.26 | 123.15 | 123.17 | 103,280 | -1.20(-0.96%) |
Mar 01, 2024 | 124.52 | 125.43 | 122.57 | 124.37 | 104,284 | -0.63(-0.50%) |
Feb 29, 2024 | 127.21 | 127.61 | 123.90 | 125.00 | 186,298 | -0.78(-0.62%) |
Feb 28, 2024 | 125.06 | 127.83 | 125.06 | 125.78 | 181,005 | -0.50(-0.40%) |
Feb 27, 2024 | 124.49 | 126.82 | 124.49 | 126.28 | 150,544 | +2.37(+1.91%) |
Feb 26, 2024 | 124.45 | 126.76 | 123.63 | 123.91 | 111,987 | -1.66(-1.32%) |
Feb 23, 2024 | 125.94 | 126.92 | 124.61 | 125.57 | 116,870 | -0.45(-0.36%) |
Feb 22, 2024 | 123.47 | 126.64 | 123.39 | 126.02 | 158,861 | +1.93(+1.56%) |
Feb 21, 2024 | 122.65 | 124.22 | 121.89 | 124.09 | 187,420 | +1.27(+1.03%) |
Feb 20, 2024 | 120.11 | 122.99 | 119.19 | 122.82 | 158,600 | +0.75(+0.61%) |
Feb 16, 2024 | 123.62 | 124.01 | 121.50 | 122.07 | 152,010 | -2.68(-2.15%) |
Feb 15, 2024 | 122.00 | 125.92 | 122.00 | 124.75 | 221,180 | +3.53(+2.91%) |
Feb 14, 2024 | 120.86 | 121.64 | 118.71 | 121.22 | 145,941 | +2.42(+2.04%) |
Feb 13, 2024 | 116.77 | 120.38 | 115.67 | 118.80 | 257,524 | -3.66(-2.99%) |
Feb 12, 2024 | 115.99 | 123.06 | 115.99 | 122.46 | 325,927 | +5.94(+5.10%) |
Feb 09, 2024 | 116.54 | 116.70 | 114.64 | 116.52 | 128,812 | +0.34(+0.29%) |
Feb 08, 2024 | 113.15 | 116.34 | 113.15 | 116.18 | 138,683 | +2.69(+2.37%) |
Feb 07, 2024 | 114.82 | 114.83 | 113.03 | 113.49 | 132,466 | -1.49(-1.30%) |
Feb 06, 2024 | 111.89 | 114.98 | 111.89 | 114.98 | 115,159 | +3.00(+2.68%) |
Feb 05, 2024 | 115.20 | 115.37 | 110.72 | 111.98 | 339,149 | -4.86(-4.16%) |
Feb 02, 2024 | 113.32 | 118.52 | 113.14 | 116.84 | 142,658 | +1.45(+1.26%) |
Feb 01, 2024 | 115.08 | 117.15 | 113.96 | 115.39 | 221,983 | +0.89(+0.78%) |
Jan 31, 2024 | 117.26 | 117.69 | 113.86 | 114.50 | 263,174 | -3.00(-2.55%) |
Jan 30, 2024 | 119.76 | 119.76 | 117.13 | 117.50 | 236,049 | -3.30(-2.73%) |
Jan 29, 2024 | 122.78 | 123.06 | 118.58 | 120.80 | 225,910 | -2.64(-2.14%) |
Jan 26, 2024 | 122.38 | 124.73 | 120.75 | 123.44 | 198,415 | +2.33(+1.92%) |
Jan 25, 2024 | 120.26 | 121.33 | 119.00 | 121.11 | 176,682 | +2.73(+2.31%) |
Jan 24, 2024 | 122.76 | 122.76 | 117.82 | 118.38 | 203,439 | -2.85(-2.35%) |
Jan 23, 2024 | 122.93 | 122.93 | 120.27 | 121.23 | 161,189 | +0.05(+0.04%) |
Jan 22, 2024 | 118.48 | 122.49 | 118.26 | 121.18 | 161,784 | +3.30(+2.80%) |
Jan 19, 2024 | 116.82 | 117.97 | 114.27 | 117.88 | 208,698 | +1.97(+1.70%) |
Jan 18, 2024 | 115.83 | 115.98 | 112.47 | 115.91 | 213,921 | +1.07(+0.93%) |
Jan 17, 2024 | 115.31 | 117.17 | 114.21 | 114.84 | 254,995 | -2.56(-2.18%) |
Jan 16, 2024 | 119.87 | 119.87 | 115.68 | 117.40 | 297,463 | -4.03(-3.32%) |
Jan 12, 2024 | 126.14 | 126.65 | 120.81 | 121.43 | 190,940 | -2.91(-2.34%) |
Jan 11, 2024 | 123.80 | 126.25 | 122.43 | 124.34 | 202,654 | -0.31(-0.25%) |
Jan 10, 2024 | 125.50 | 126.94 | 123.67 | 124.65 | 233,176 | -0.61(-0.49%) |
Jan 09, 2024 | 120.30 | 125.69 | 119.57 | 125.26 | 297,003 | +4.10(+3.38%) |
Jan 08, 2024 | 119.00 | 122.19 | 115.91 | 121.16 | 569,882 | +5.18(+4.47%) |
Jan 05, 2024 | 115.28 | 117.69 | 115.22 | 115.98 | 351,801 | -0.59(-0.51%) |
Jan 04, 2024 | 115.11 | 116.84 | 114.30 | 116.57 | 227,398 | +0.90(+0.78%) |
Jan 03, 2024 | 120.38 | 120.72 | 115.38 | 115.67 | 230,130 | -6.40(-5.24%) |