Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 108.50 | 110.53 | 108.26 | 109.81 | 381,781 | +1.81(+1.68%) |
Apr 22, 2024 | 108.30 | 108.86 | 107.06 | 108.00 | 342,640 | -0.16(-0.15%) |
Apr 19, 2024 | 107.07 | 108.53 | 107.07 | 108.16 | 282,624 | +0.47(+0.44%) |
Apr 18, 2024 | 107.47 | 110.60 | 105.76 | 107.69 | 277,148 | +0.86(+0.81%) |
Apr 17, 2024 | 108.69 | 108.87 | 106.63 | 106.83 | 220,486 | -0.67(-0.62%) |
Apr 16, 2024 | 108.25 | 108.64 | 106.87 | 107.50 | 267,414 | -1.21(-1.11%) |
Apr 15, 2024 | 109.70 | 110.50 | 108.17 | 108.71 | 227,168 | -0.16(-0.15%) |
Apr 12, 2024 | 112.49 | 112.50 | 108.80 | 108.87 | 223,518 | -4.78(-4.21%) |
Apr 11, 2024 | 114.51 | 114.51 | 111.44 | 113.65 | 276,162 | +0.13(+0.11%) |
Apr 10, 2024 | 114.80 | 114.80 | 110.23 | 113.52 | 367,305 | -0.55(-0.48%) |
Apr 09, 2024 | 112.80 | 114.52 | 112.03 | 114.07 | 284,035 | +1.80(+1.60%) |
Apr 08, 2024 | 110.72 | 112.77 | 110.72 | 112.27 | 340,834 | +2.36(+2.15%) |
Apr 05, 2024 | 110.50 | 111.20 | 109.09 | 109.91 | 389,513 | -1.09(-0.98%) |
Apr 04, 2024 | 115.83 | 115.95 | 110.78 | 111.00 | 233,539 | -3.63(-3.17%) |
Apr 03, 2024 | 113.99 | 115.58 | 113.67 | 114.63 | 181,170 | -0.47(-0.41%) |
Apr 02, 2024 | 116.46 | 116.91 | 112.63 | 115.10 | 258,704 | -2.19(-1.87%) |
Apr 01, 2024 | 117.79 | 119.16 | 115.55 | 117.29 | 280,057 | -0.32(-0.27%) |
Mar 28, 2024 | 117.76 | 118.09 | 118.09 | 117.61 | 248,277 | +0.47(+0.40%) |
Mar 27, 2024 | 113.76 | 117.23 | 113.14 | 117.14 | 314,646 | +4.17(+3.69%) |
Mar 26, 2024 | 114.13 | 114.60 | 112.63 | 112.97 | 237,720 | -0.48(-0.42%) |
Mar 25, 2024 | 113.58 | 115.83 | 113.33 | 113.45 | 205,441 | -0.32(-0.28%) |
Mar 22, 2024 | 114.82 | 115.74 | 113.53 | 113.77 | 260,610 | -1.38(-1.20%) |
Mar 21, 2024 | 115.04 | 115.86 | 114.00 | 115.15 | 329,139 | +0.30(+0.26%) |
Mar 20, 2024 | 112.53 | 115.47 | 112.53 | 114.85 | 207,089 | +1.65(+1.46%) |
Mar 19, 2024 | 114.20 | 114.78 | 112.74 | 113.20 | 266,688 | -0.68(-0.60%) |
Mar 18, 2024 | 114.53 | 115.08 | 112.30 | 113.88 | 306,795 | +1.03(+0.91%) |
Mar 15, 2024 | 113.36 | 115.86 | 112.18 | 112.85 | 441,799 | -0.61(-0.54%) |
Mar 14, 2024 | 117.10 | 117.46 | 112.09 | 113.46 | 263,033 | -4.37(-3.71%) |
Mar 13, 2024 | 116.00 | 119.23 | 116.00 | 117.83 | 285,710 | +0.80(+0.68%) |
Mar 12, 2024 | 116.93 | 119.28 | 116.00 | 117.03 | 319,532 | +0.77(+0.66%) |
Mar 11, 2024 | 116.96 | 118.45 | 115.99 | 116.26 | 182,131 | -0.74(-0.63%) |
Mar 08, 2024 | 119.23 | 121.45 | 116.88 | 117.00 | 304,310 | -0.26(-0.22%) |
Mar 07, 2024 | 116.05 | 118.06 | 116.05 | 117.26 | 267,007 | +1.29(+1.11%) |
Mar 06, 2024 | 118.65 | 118.65 | 115.70 | 115.97 | 215,533 | -1.09(-0.93%) |
Mar 05, 2024 | 111.11 | 117.90 | 111.11 | 117.06 | 386,118 | +5.00(+4.46%) |
Mar 04, 2024 | 112.77 | 113.10 | 110.61 | 112.06 | 232,286 | -0.42(-0.37%) |
Mar 01, 2024 | 113.93 | 114.64 | 111.94 | 112.48 | 308,647 | -0.64(-0.57%) |
Feb 29, 2024 | 114.59 | 116.19 | 112.17 | 113.12 | 380,124 | +0.57(+0.51%) |
Feb 28, 2024 | 113.62 | 114.12 | 112.46 | 112.55 | 292,093 | -2.61(-2.27%) |
Feb 27, 2024 | 116.67 | 117.48 | 114.69 | 115.16 | 232,099 | +0.26(+0.23%) |
Feb 26, 2024 | 114.81 | 115.94 | 113.43 | 114.90 | 267,372 | -0.13(-0.11%) |
Feb 23, 2024 | 116.69 | 116.86 | 114.80 | 115.03 | 280,005 | -1.21(-1.04%) |
Feb 22, 2024 | 115.91 | 117.44 | 115.01 | 116.24 | 301,050 | -0.47(-0.40%) |
Feb 21, 2024 | 116.44 | 117.78 | 115.23 | 116.71 | 378,780 | -0.83(-0.71%) |
Feb 20, 2024 | 116.90 | 120.96 | 113.62 | 117.54 | 481,601 | -1.52(-1.28%) |
Feb 16, 2024 | 122.98 | 123.73 | 118.78 | 119.06 | 469,564 | -4.07(-3.31%) |
Feb 15, 2024 | 118.64 | 123.24 | 118.64 | 123.13 | 299,354 | +5.78(+4.93%) |
Feb 14, 2024 | 118.39 | 118.47 | 116.33 | 117.35 | 209,158 | +1.16(+1.00%) |
Feb 13, 2024 | 117.54 | 118.26 | 115.33 | 116.19 | 261,590 | -4.90(-4.05%) |
Feb 12, 2024 | 119.73 | 122.74 | 119.73 | 121.09 | 201,200 | +1.08(+0.90%) |
Feb 09, 2024 | 120.00 | 120.78 | 118.59 | 120.01 | 365,247 | +0.20(+0.17%) |
Feb 08, 2024 | 116.99 | 119.89 | 115.97 | 119.81 | 614,942 | +2.60(+2.22%) |
Feb 07, 2024 | 120.97 | 120.97 | 116.97 | 117.21 | 241,104 | -2.92(-2.43%) |
Feb 06, 2024 | 116.80 | 120.70 | 116.79 | 120.13 | 165,475 | +2.78(+2.37%) |
Feb 05, 2024 | 117.25 | 117.87 | 116.33 | 117.35 | 149,353 | -1.55(-1.30%) |
Feb 02, 2024 | 117.67 | 119.81 | 116.33 | 118.90 | 183,351 | -0.14(-0.12%) |