Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 111.08 | 113.86 | 111.08 | 112.40 | 233,243 | +1.23(+1.11%) |
Mar 27, 2024 | 109.94 | 111.84 | 109.39 | 111.17 | 196,494 | +2.34(+2.15%) |
Mar 26, 2024 | 110.02 | 110.40 | 108.36 | 108.83 | 218,729 | -0.92(-0.84%) |
Mar 25, 2024 | 108.89 | 110.19 | 108.54 | 109.75 | 167,697 | +1.71(+1.58%) |
Mar 22, 2024 | 108.40 | 108.60 | 107.51 | 108.04 | 114,085 | -0.36(-0.33%) |
Mar 21, 2024 | 105.59 | 108.78 | 105.48 | 108.40 | 238,959 | +3.76(+3.59%) |
Mar 20, 2024 | 102.89 | 105.03 | 101.65 | 104.64 | 225,373 | +0.91(+0.88%) |
Mar 19, 2024 | 102.39 | 104.17 | 102.10 | 103.73 | 267,612 | +1.24(+1.21%) |
Mar 18, 2024 | 105.31 | 105.62 | 102.23 | 102.49 | 297,078 | -2.80(-2.66%) |
Mar 15, 2024 | 105.08 | 107.63 | 104.83 | 105.29 | 585,853 | -0.24(-0.23%) |
Mar 14, 2024 | 106.14 | 106.95 | 104.62 | 105.53 | 333,826 | -1.21(-1.13%) |
Mar 13, 2024 | 109.10 | 110.35 | 106.30 | 106.74 | 176,156 | -2.54(-2.32%) |
Mar 12, 2024 | 108.41 | 109.55 | 107.14 | 109.28 | 219,336 | +0.77(+0.71%) |
Mar 11, 2024 | 105.88 | 108.65 | 105.74 | 108.51 | 264,461 | +2.50(+2.36%) |
Mar 08, 2024 | 107.59 | 108.85 | 105.42 | 106.01 | 316,290 | -1.63(-1.51%) |
Mar 07, 2024 | 108.14 | 109.62 | 106.77 | 107.64 | 282,506 | +0.25(+0.23%) |
Mar 06, 2024 | 106.38 | 109.60 | 105.95 | 107.39 | 277,326 | +1.74(+1.65%) |
Mar 05, 2024 | 107.43 | 108.16 | 105.01 | 105.65 | 318,039 | -2.59(-2.39%) |
Mar 04, 2024 | 109.58 | 111.36 | 107.72 | 108.24 | 372,889 | -1.98(-1.80%) |
Mar 01, 2024 | 110.91 | 110.91 | 108.50 | 110.22 | 273,787 | -0.83(-0.75%) |
Feb 29, 2024 | 109.29 | 111.34 | 109.01 | 111.05 | 374,679 | +3.17(+2.94%) |
Feb 28, 2024 | 111.71 | 112.55 | 107.80 | 107.88 | 391,749 | -4.95(-4.39%) |
Feb 27, 2024 | 113.86 | 114.69 | 112.75 | 112.83 | 314,791 | -0.68(-0.60%) |
Feb 26, 2024 | 115.87 | 115.94 | 113.26 | 113.51 | 312,813 | -2.86(-2.46%) |
Feb 23, 2024 | 115.03 | 117.93 | 114.24 | 116.37 | 276,585 | +1.53(+1.33%) |
Feb 22, 2024 | 114.86 | 115.81 | 112.47 | 114.84 | 355,082 | +0.64(+0.56%) |
Feb 21, 2024 | 112.21 | 115.62 | 105.79 | 114.20 | 698,083 | -1.42(-1.23%) |
Feb 20, 2024 | 116.04 | 116.56 | 113.49 | 115.62 | 410,074 | -1.40(-1.20%) |
Feb 16, 2024 | 122.16 | 122.57 | 116.92 | 117.02 | 247,209 | -5.28(-4.32%) |
Feb 15, 2024 | 121.17 | 122.99 | 120.65 | 122.30 | 214,877 | +1.40(+1.16%) |
Feb 14, 2024 | 121.30 | 122.17 | 120.77 | 120.90 | 308,005 | +0.72(+0.60%) |
Feb 13, 2024 | 118.46 | 120.86 | 118.46 | 120.18 | 255,880 | -0.52(-0.43%) |
Feb 12, 2024 | 119.62 | 121.84 | 119.62 | 120.70 | 218,050 | +1.12(+0.94%) |
Feb 09, 2024 | 118.80 | 119.96 | 117.54 | 119.58 | 210,084 | +1.00(+0.84%) |
Feb 08, 2024 | 115.99 | 118.81 | 115.68 | 118.58 | 232,238 | +1.92(+1.65%) |
Feb 07, 2024 | 113.10 | 117.23 | 113.10 | 116.66 | 229,835 | +2.95(+2.59%) |
Feb 06, 2024 | 112.82 | 113.98 | 112.30 | 113.71 | 220,893 | +1.20(+1.06%) |
Feb 05, 2024 | 111.97 | 113.45 | 111.66 | 112.51 | 178,816 | -0.31(-0.27%) |
Feb 02, 2024 | 109.69 | 114.39 | 109.62 | 112.82 | 217,779 | +2.06(+1.86%) |
Feb 01, 2024 | 112.27 | 112.65 | 110.17 | 110.76 | 292,628 | -0.96(-0.86%) |
Jan 31, 2024 | 114.91 | 115.19 | 111.22 | 111.72 | 234,700 | -3.23(-2.81%) |
Jan 30, 2024 | 112.50 | 115.61 | 111.71 | 114.95 | 240,486 | +1.35(+1.19%) |
Jan 29, 2024 | 114.43 | 115.56 | 113.08 | 113.60 | 446,839 | -0.48(-0.42%) |
Jan 26, 2024 | 115.85 | 116.27 | 112.94 | 114.08 | 306,320 | -1.88(-1.62%) |
Jan 25, 2024 | 117.32 | 117.72 | 114.59 | 115.95 | 297,045 | +0.08(+0.07%) |
Jan 24, 2024 | 118.12 | 119.03 | 115.84 | 115.87 | 276,544 | -2.24(-1.90%) |
Jan 23, 2024 | 120.64 | 122.08 | 118.12 | 118.12 | 244,859 | -2.74(-2.27%) |
Jan 22, 2024 | 119.54 | 122.11 | 119.54 | 120.86 | 324,742 | +1.60(+1.34%) |
Jan 19, 2024 | 117.17 | 119.33 | 115.16 | 119.26 | 298,710 | +4.78(+4.17%) |
Jan 18, 2024 | 114.03 | 115.47 | 113.81 | 114.49 | 174,218 | +1.22(+1.07%) |
Jan 17, 2024 | 112.12 | 113.57 | 112.12 | 113.27 | 164,358 | -0.06(-0.05%) |
Jan 16, 2024 | 112.87 | 113.54 | 111.92 | 113.33 | 206,632 | +0.42(+0.37%) |
Jan 12, 2024 | 113.15 | 113.86 | 112.45 | 112.91 | 240,487 | +1.64(+1.47%) |
Jan 11, 2024 | 110.45 | 112.13 | 109.84 | 111.28 | 262,825 | +0.00(+0.00%) |
Jan 10, 2024 | 110.02 | 111.43 | 109.71 | 111.28 | 206,082 | +1.22(+1.11%) |
Jan 09, 2024 | 111.74 | 111.74 | 109.48 | 110.06 | 223,242 | -2.82(-2.50%) |
Jan 08, 2024 | 113.63 | 113.95 | 111.76 | 112.88 | 252,046 | -1.62(-1.41%) |
Jan 05, 2024 | 114.73 | 116.88 | 114.37 | 114.50 | 279,779 | -1.32(-1.14%) |
Jan 04, 2024 | 114.92 | 117.55 | 114.37 | 115.81 | 351,214 | +0.79(+0.69%) |
Jan 03, 2024 | 112.00 | 116.54 | 112.00 | 115.03 | 456,654 | +2.49(+2.22%) |