Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 112.11 | 112.86 | 112.11 | 112.60 | 22,807 | +2.10(+1.90%) |
Mar 27, 2024 | 112.74 | 112.74 | 109.50 | 110.50 | 32,510 | -2.05(-1.82%) |
Mar 26, 2024 | 112.91 | 113.08 | 111.51 | 112.55 | 28,135 | +1.32(+1.18%) |
Mar 25, 2024 | 109.87 | 111.24 | 108.52 | 111.23 | 45,881 | +2.18(+2.00%) |
Mar 22, 2024 | 108.63 | 109.23 | 108.00 | 109.05 | 12,359 | +1.42(+1.32%) |
Mar 21, 2024 | 106.60 | 107.63 | 106.25 | 107.63 | 12,419 | +3.63(+3.49%) |
Mar 20, 2024 | 103.78 | 104.06 | 103.06 | 104.00 | 19,340 | -0.87(-0.83%) |
Mar 19, 2024 | 105.23 | 106.24 | 104.50 | 104.87 | 20,132 | +0.25(+0.24%) |
Mar 18, 2024 | 102.62 | 104.82 | 102.04 | 104.62 | 47,236 | +5.10(+5.12%) |
Mar 15, 2024 | 98.50 | 99.87 | 97.98 | 99.52 | 17,478 | +2.88(+2.98%) |
Mar 14, 2024 | 95.46 | 96.68 | 95.46 | 96.64 | 9,731 | +3.98(+4.30%) |
Mar 13, 2024 | 91.67 | 92.91 | 91.14 | 92.66 | 10,785 | +1.07(+1.17%) |
Mar 12, 2024 | 90.00 | 91.59 | 90.00 | 91.59 | 17,231 | +1.25(+1.38%) |
Mar 11, 2024 | 91.32 | 91.32 | 90.34 | 90.34 | 34,519 | -2.07(-2.24%) |
Mar 08, 2024 | 93.75 | 93.75 | 91.40 | 92.41 | 27,115 | -3.17(-3.32%) |
Mar 07, 2024 | 95.53 | 95.98 | 95.09 | 95.58 | 22,020 | +0.64(+0.67%) |
Mar 06, 2024 | 94.74 | 95.03 | 94.30 | 94.94 | 10,977 | +0.37(+0.39%) |
Mar 05, 2024 | 95.26 | 95.28 | 94.34 | 94.57 | 19,404 | +2.13(+2.30%) |
Mar 04, 2024 | 92.04 | 94.00 | 91.83 | 92.44 | 27,272 | -0.88(-0.94%) |
Mar 01, 2024 | 93.87 | 94.01 | 93.03 | 93.32 | 15,970 | +1.01(+1.09%) |
Feb 29, 2024 | 92.23 | 92.39 | 91.80 | 92.31 | 33,581 | +1.16(+1.27%) |
Feb 28, 2024 | 90.78 | 91.48 | 90.64 | 91.15 | 10,403 | +1.00(+1.11%) |
Feb 27, 2024 | 89.69 | 90.53 | 89.64 | 90.15 | 20,037 | -1.61(-1.75%) |
Feb 26, 2024 | 90.75 | 92.05 | 90.75 | 91.76 | 12,011 | +2.80(+3.15%) |
Feb 23, 2024 | 89.51 | 89.59 | 88.62 | 88.96 | 17,589 | +1.91(+2.19%) |
Feb 22, 2024 | 87.38 | 87.38 | 86.87 | 87.05 | 15,888 | +1.35(+1.58%) |
Feb 21, 2024 | 86.01 | 86.55 | 85.39 | 85.70 | 27,346 | -0.84(-0.97%) |
Feb 20, 2024 | 87.55 | 87.62 | 86.00 | 86.54 | 37,711 | +2.58(+3.07%) |
Feb 16, 2024 | 83.03 | 84.63 | 83.03 | 83.96 | 22,667 | +2.31(+2.83%) |
Feb 15, 2024 | 81.04 | 81.76 | 80.95 | 81.65 | 16,436 | +2.46(+3.11%) |
Feb 14, 2024 | 79.80 | 79.80 | 78.28 | 79.19 | 15,150 | +0.90(+1.15%) |
Feb 13, 2024 | 77.53 | 78.62 | 77.41 | 78.28 | 77,270 | +1.23(+1.60%) |
Feb 12, 2024 | 74.23 | 77.06 | 74.23 | 77.05 | 29,548 | +4.47(+6.16%) |
Feb 09, 2024 | 72.90 | 72.90 | 72.55 | 72.58 | 7,563 | +0.68(+0.95%) |
Feb 08, 2024 | 71.22 | 71.90 | 71.03 | 71.90 | 6,705 | +0.03(+0.04%) |
Feb 07, 2024 | 72.12 | 72.33 | 71.85 | 71.87 | 10,344 | +0.20(+0.28%) |
Feb 06, 2024 | 71.73 | 71.79 | 71.55 | 71.67 | 11,596 | +1.38(+1.96%) |
Feb 05, 2024 | 70.23 | 70.41 | 69.97 | 70.29 | 15,998 | -0.87(-1.22%) |
Feb 02, 2024 | 71.75 | 71.75 | 70.82 | 71.16 | 25,290 | +0.02(+0.02%) |
Feb 01, 2024 | 71.00 | 71.49 | 70.15 | 71.14 | 11,689 | +0.75(+1.07%) |
Jan 31, 2024 | 71.15 | 71.25 | 70.25 | 70.39 | 5,606 | -0.05(-0.07%) |
Jan 30, 2024 | 70.87 | 70.90 | 70.12 | 70.44 | 6,403 | -0.66(-0.93%) |
Jan 29, 2024 | 70.19 | 71.10 | 70.19 | 71.10 | 10,313 | +2.15(+3.12%) |
Jan 26, 2024 | 69.23 | 69.25 | 68.58 | 68.95 | 28,284 | -2.20(-3.09%) |
Jan 25, 2024 | 71.98 | 71.98 | 70.82 | 71.15 | 34,063 | -1.00(-1.39%) |
Jan 24, 2024 | 72.31 | 72.62 | 72.10 | 72.15 | 6,994 | +1.50(+2.12%) |
Jan 23, 2024 | 70.80 | 70.80 | 70.10 | 70.65 | 13,267 | -2.24(-3.07%) |
Jan 22, 2024 | 72.83 | 73.01 | 72.77 | 72.89 | 8,267 | +0.40(+0.55%) |
Jan 19, 2024 | 72.86 | 72.86 | 72.06 | 72.49 | 25,236 | -0.31(-0.43%) |
Jan 18, 2024 | 72.37 | 73.05 | 72.28 | 72.80 | 14,356 | +1.60(+2.25%) |
Jan 17, 2024 | 70.41 | 71.20 | 70.41 | 71.20 | 9,555 | +1.20(+1.71%) |
Jan 16, 2024 | 70.10 | 70.28 | 69.68 | 70.00 | 9,162 | +0.81(+1.18%) |
Jan 12, 2024 | 69.39 | 69.48 | 69.04 | 69.19 | 20,256 | +1.64(+2.44%) |
Jan 11, 2024 | 68.11 | 68.11 | 67.28 | 67.54 | 7,095 | +0.11(+0.16%) |
Jan 10, 2024 | 67.43 | 67.48 | 67.13 | 67.43 | 9,979 | +0.73(+1.09%) |
Jan 09, 2024 | 67.75 | 67.75 | 65.45 | 66.70 | 11,304 | -1.06(-1.56%) |
Jan 08, 2024 | 67.11 | 67.76 | 66.97 | 67.76 | 21,902 | +0.83(+1.24%) |
Jan 05, 2024 | 66.73 | 67.04 | 66.47 | 66.93 | 4,333 | +0.38(+0.56%) |
Jan 04, 2024 | 66.23 | 67.36 | 66.08 | 66.56 | 65,165 | +1.35(+2.06%) |
Jan 03, 2024 | 65.01 | 65.31 | 64.56 | 65.21 | 29,550 | -0.38(-0.59%) |