Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 145.00 | 0 | +18.51(+14.63%) | |||
Mar 27, 2024 | 124.15 | 126.65 | 121.60 | 126.49 | 73,688 | +1.03(+0.82%) |
Mar 26, 2024 | 125.11 | 126.77 | 123.49 | 125.46 | 52,831 | +1.33(+1.07%) |
Mar 25, 2024 | 124.99 | 127.00 | 124.13 | 124.13 | 74,370 | -0.75(-0.60%) |
Mar 22, 2024 | 120.07 | 125.08 | 118.75 | 124.88 | 68,851 | +5.11(+4.27%) |
Mar 21, 2024 | 120.57 | 120.57 | 117.62 | 119.77 | 52,278 | +2.45(+2.09%) |
Mar 20, 2024 | 119.10 | 120.75 | 117.13 | 117.32 | 60,570 | -1.54(-1.30%) |
Mar 19, 2024 | 115.13 | 119.10 | 115.13 | 118.86 | 60,882 | +2.74(+2.36%) |
Mar 18, 2024 | 113.38 | 116.12 | 113.38 | 116.12 | 92,750 | +2.48(+2.18%) |
Mar 15, 2024 | 115.30 | 117.18 | 112.97 | 113.64 | 46,199 | -1.66(-1.44%) |
Mar 14, 2024 | 113.99 | 115.69 | 113.67 | 115.30 | 35,668 | +1.20(+1.05%) |
Mar 13, 2024 | 114.21 | 115.97 | 113.98 | 114.10 | 33,449 | -0.85(-0.74%) |
Mar 12, 2024 | 112.78 | 115.00 | 111.78 | 114.95 | 35,783 | +1.79(+1.58%) |
Mar 11, 2024 | 115.00 | 115.00 | 111.14 | 113.16 | 68,492 | -2.34(-2.03%) |
Mar 08, 2024 | 114.04 | 117.70 | 114.04 | 115.50 | 65,364 | -0.24(-0.21%) |
Mar 07, 2024 | 115.25 | 116.71 | 113.13 | 115.74 | 64,538 | -0.06(-0.05%) |
Mar 06, 2024 | 116.13 | 118.49 | 114.49 | 115.80 | 69,861 | -0.58(-0.50%) |
Mar 05, 2024 | 117.98 | 119.35 | 112.59 | 116.38 | 118,969 | -1.64(-1.39%) |
Mar 04, 2024 | 118.61 | 119.26 | 115.00 | 118.02 | 78,812 | -0.93(-0.78%) |
Mar 01, 2024 | 117.08 | 120.48 | 116.60 | 118.95 | 74,810 | +2.70(+2.32%) |
Feb 29, 2024 | 114.74 | 118.64 | 114.74 | 116.25 | 302,392 | +2.09(+1.83%) |
Feb 28, 2024 | 114.25 | 115.31 | 112.36 | 114.16 | 48,523 | -0.64(-0.56%) |
Feb 27, 2024 | 113.49 | 115.50 | 112.34 | 114.80 | 57,911 | +2.38(+2.12%) |
Feb 26, 2024 | 112.51 | 113.24 | 109.32 | 112.42 | 79,264 | +0.47(+0.42%) |
Feb 23, 2024 | 109.23 | 112.37 | 107.74 | 111.95 | 69,441 | +2.70(+2.47%) |
Feb 22, 2024 | 108.13 | 111.03 | 107.36 | 109.25 | 54,708 | +1.22(+1.13%) |
Feb 21, 2024 | 104.26 | 108.23 | 104.26 | 108.03 | 46,003 | +2.02(+1.91%) |
Feb 20, 2024 | 105.65 | 106.77 | 104.51 | 106.01 | 45,302 | +0.47(+0.45%) |
Feb 16, 2024 | 105.54 | 0 | -0.37(-0.35%) | |||
Feb 15, 2024 | 107.39 | 108.22 | 104.55 | 105.91 | 55,204 | -2.03(-1.88%) |
Feb 14, 2024 | 104.00 | 107.94 | 103.75 | 107.94 | 42,843 | +4.00(+3.85%) |
Feb 13, 2024 | 103.46 | 105.70 | 102.60 | 103.94 | 62,683 | -0.06(-0.06%) |
Feb 12, 2024 | 101.50 | 104.51 | 101.24 | 104.00 | 48,278 | +2.66(+2.62%) |
Feb 09, 2024 | 100.85 | 101.34 | 99.09 | 101.34 | 32,109 | +0.34(+0.34%) |
Feb 08, 2024 | 99.00 | 101.89 | 98.84 | 101.00 | 62,934 | +2.23(+2.26%) |
Feb 07, 2024 | 100.99 | 101.71 | 98.20 | 98.77 | 62,669 | -2.86(-2.81%) |
Feb 06, 2024 | 99.66 | 102.00 | 99.66 | 101.63 | 70,643 | +1.97(+1.98%) |
Feb 05, 2024 | 98.90 | 99.97 | 98.18 | 99.66 | 62,652 | +0.80(+0.81%) |
Feb 02, 2024 | 95.25 | 99.28 | 94.78 | 98.86 | 38,677 | +3.12(+3.26%) |
Feb 01, 2024 | 92.85 | 96.04 | 92.80 | 95.74 | 29,807 | +2.76(+2.97%) |
Jan 31, 2024 | 93.15 | 94.08 | 91.48 | 92.98 | 52,108 | -0.43(-0.46%) |
Jan 30, 2024 | 92.65 | 94.35 | 92.18 | 93.41 | 20,033 | +0.74(+0.80%) |
Jan 29, 2024 | 93.00 | 93.12 | 90.76 | 92.67 | 43,252 | -0.84(-0.90%) |
Jan 26, 2024 | 92.94 | 94.19 | 92.37 | 93.51 | 33,699 | +0.60(+0.65%) |
Jan 25, 2024 | 92.47 | 93.33 | 91.38 | 92.91 | 68,071 | +2.11(+2.32%) |
Jan 24, 2024 | 95.45 | 96.75 | 89.46 | 90.80 | 82,411 | -4.60(-4.82%) |
Jan 23, 2024 | 94.50 | 96.62 | 94.26 | 95.40 | 41,451 | +0.68(+0.72%) |
Jan 22, 2024 | 92.95 | 95.79 | 92.84 | 94.72 | 66,005 | +1.51(+1.62%) |
Jan 19, 2024 | 90.00 | 93.51 | 90.00 | 93.21 | 71,752 | +3.55(+3.96%) |
Jan 18, 2024 | 88.17 | 89.96 | 87.54 | 89.66 | 45,642 | +1.56(+1.77%) |
Jan 17, 2024 | 86.81 | 88.31 | 85.24 | 88.10 | 27,157 | +2.02(+2.35%) |
Jan 16, 2024 | 83.28 | 86.45 | 83.27 | 86.08 | 64,117 | +1.98(+2.35%) |
Jan 15, 2024 | 84.50 | 85.08 | 83.64 | 84.10 | 26,975 | -0.34(-0.40%) |
Jan 12, 2024 | 83.00 | 84.57 | 81.97 | 84.44 | 44,217 | +2.29(+2.79%) |
Jan 11, 2024 | 82.21 | 84.49 | 81.42 | 82.15 | 47,707 | +0.10(+0.12%) |
Jan 10, 2024 | 83.39 | 84.82 | 81.52 | 82.05 | 42,538 | -1.93(-2.30%) |
Jan 09, 2024 | 84.44 | 84.44 | 78.80 | 83.98 | 64,781 | -0.46(-0.54%) |
Jan 08, 2024 | 81.53 | 84.87 | 80.76 | 84.44 | 48,738 | +3.02(+3.71%) |
Jan 05, 2024 | 81.91 | 82.24 | 80.53 | 81.42 | 30,758 | -0.39(-0.48%) |
Jan 04, 2024 | 78.10 | 82.00 | 77.25 | 81.81 | 43,062 | +3.60(+4.60%) |
Jan 03, 2024 | 79.54 | 80.66 | 78.00 | 78.21 | 24,361 | -2.31(-2.87%) |