Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 112.94 | 114.39 | 112.59 | 113.64 | 214,899 | +1.09(+0.97%) |
Apr 25, 2024 | 112.02 | 112.84 | 109.58 | 112.55 | 420,365 | -1.13(-0.99%) |
Apr 24, 2024 | 113.72 | 115.05 | 112.55 | 113.68 | 283,002 | -0.34(-0.30%) |
Apr 23, 2024 | 112.58 | 114.97 | 112.58 | 114.02 | 287,987 | +1.44(+1.28%) |
Apr 22, 2024 | 112.41 | 113.76 | 111.29 | 112.58 | 381,051 | +0.79(+0.71%) |
Apr 19, 2024 | 110.13 | 112.02 | 110.13 | 111.79 | 310,918 | +1.14(+1.03%) |
Apr 18, 2024 | 112.70 | 114.08 | 110.34 | 110.65 | 413,714 | -0.99(-0.89%) |
Apr 17, 2024 | 115.30 | 115.38 | 111.58 | 111.64 | 242,064 | -2.18(-1.92%) |
Apr 16, 2024 | 113.50 | 114.85 | 112.27 | 113.82 | 286,661 | -1.14(-0.99%) |
Apr 15, 2024 | 115.85 | 116.06 | 113.85 | 114.96 | 307,698 | -0.71(-0.61%) |
Apr 12, 2024 | 115.68 | 116.71 | 114.84 | 115.67 | 216,219 | -1.26(-1.08%) |
Apr 11, 2024 | 115.38 | 117.11 | 114.62 | 116.93 | 211,147 | +2.23(+1.94%) |
Apr 10, 2024 | 115.33 | 116.76 | 114.29 | 114.70 | 377,441 | -4.94(-4.13%) |
Apr 09, 2024 | 119.14 | 120.31 | 117.48 | 119.64 | 158,595 | +0.51(+0.43%) |
Apr 08, 2024 | 119.68 | 119.88 | 118.88 | 119.13 | 163,968 | +0.32(+0.27%) |
Apr 05, 2024 | 118.40 | 120.02 | 117.94 | 118.81 | 182,775 | +0.60(+0.51%) |
Apr 04, 2024 | 123.05 | 123.05 | 118.10 | 118.21 | 309,691 | -3.33(-2.74%) |
Apr 03, 2024 | 118.37 | 121.57 | 118.03 | 121.54 | 352,820 | +3.12(+2.63%) |
Apr 02, 2024 | 117.90 | 118.64 | 116.64 | 118.42 | 347,033 | -1.48(-1.23%) |
Apr 01, 2024 | 123.01 | 123.44 | 119.87 | 119.90 | 188,016 | -3.11(-2.53%) |
Mar 28, 2024 | 121.77 | 123.44 | 121.50 | 123.01 | 340,618 | +1.22(+1.00%) |
Mar 27, 2024 | 118.93 | 121.93 | 118.93 | 121.79 | 277,037 | +3.89(+3.30%) |
Mar 26, 2024 | 119.36 | 119.78 | 117.81 | 117.90 | 234,765 | -0.46(-0.39%) |
Mar 25, 2024 | 119.15 | 119.61 | 118.25 | 118.36 | 185,228 | -0.77(-0.65%) |
Mar 22, 2024 | 121.18 | 121.38 | 119.03 | 119.13 | 255,663 | -2.59(-2.13%) |
Mar 21, 2024 | 119.93 | 123.25 | 119.61 | 121.72 | 310,290 | +2.90(+2.44%) |
Mar 20, 2024 | 116.81 | 119.60 | 116.29 | 118.82 | 209,881 | +2.01(+1.72%) |
Mar 19, 2024 | 114.12 | 117.00 | 114.12 | 116.81 | 266,390 | +2.58(+2.26%) |
Mar 18, 2024 | 116.00 | 116.41 | 114.02 | 114.23 | 328,705 | -1.39(-1.20%) |
Mar 15, 2024 | 113.27 | 116.50 | 110.65 | 115.62 | 1,060,099 | +1.63(+1.43%) |
Mar 14, 2024 | 114.19 | 114.83 | 112.76 | 113.99 | 369,989 | -1.10(-0.96%) |
Mar 13, 2024 | 113.34 | 116.06 | 113.17 | 115.09 | 261,484 | +1.63(+1.44%) |
Mar 12, 2024 | 112.95 | 114.34 | 112.22 | 113.46 | 257,583 | +0.13(+0.11%) |
Mar 11, 2024 | 114.23 | 114.23 | 111.22 | 113.33 | 327,342 | -1.90(-1.65%) |
Mar 08, 2024 | 116.33 | 118.19 | 115.23 | 115.23 | 252,661 | +0.13(+0.11%) |
Mar 07, 2024 | 114.19 | 116.01 | 114.19 | 115.10 | 248,100 | +1.36(+1.20%) |
Mar 06, 2024 | 115.11 | 115.11 | 112.91 | 113.74 | 371,740 | -0.19(-0.17%) |
Mar 05, 2024 | 115.37 | 116.04 | 113.65 | 113.93 | 366,432 | -1.72(-1.49%) |
Mar 04, 2024 | 116.27 | 118.72 | 115.03 | 115.65 | 222,556 | -0.31(-0.27%) |
Mar 01, 2024 | 114.35 | 116.15 | 113.53 | 115.96 | 189,613 | +1.33(+1.16%) |
Feb 29, 2024 | 114.45 | 114.91 | 113.04 | 114.63 | 266,721 | +1.63(+1.44%) |
Feb 28, 2024 | 111.76 | 113.37 | 111.71 | 113.00 | 193,278 | -0.16(-0.14%) |
Feb 27, 2024 | 112.14 | 113.36 | 111.36 | 113.16 | 257,490 | +2.07(+1.87%) |
Feb 26, 2024 | 110.45 | 112.06 | 110.01 | 111.09 | 222,274 | -0.46(-0.41%) |
Feb 23, 2024 | 110.85 | 112.14 | 110.13 | 111.54 | 253,537 | +0.52(+0.47%) |
Feb 22, 2024 | 110.18 | 111.33 | 109.13 | 111.03 | 416,367 | +1.24(+1.13%) |
Feb 21, 2024 | 110.46 | 110.58 | 108.04 | 109.79 | 381,110 | +0.05(+0.04%) |
Feb 20, 2024 | 112.45 | 113.57 | 107.69 | 109.74 | 598,725 | -8.55(-7.22%) |
Feb 16, 2024 | 118.25 | 120.41 | 117.26 | 118.28 | 372,273 | -1.13(-0.94%) |
Feb 15, 2024 | 118.66 | 119.85 | 117.72 | 119.41 | 311,674 | +2.13(+1.82%) |
Feb 14, 2024 | 116.69 | 117.58 | 115.43 | 117.28 | 276,114 | +2.76(+2.41%) |
Feb 13, 2024 | 116.45 | 116.92 | 113.71 | 114.52 | 332,133 | -6.62(-5.46%) |
Feb 12, 2024 | 119.07 | 121.53 | 119.07 | 121.14 | 289,014 | +2.58(+2.18%) |
Feb 09, 2024 | 117.10 | 119.02 | 116.33 | 118.55 | 348,827 | +1.46(+1.24%) |
Feb 08, 2024 | 115.79 | 117.68 | 115.79 | 117.10 | 307,769 | +1.32(+1.14%) |
Feb 07, 2024 | 116.04 | 117.45 | 115.36 | 115.78 | 265,711 | +0.63(+0.55%) |
Feb 06, 2024 | 112.30 | 115.16 | 112.11 | 115.15 | 259,156 | +2.85(+2.54%) |
Feb 05, 2024 | 113.47 | 113.47 | 110.77 | 112.30 | 185,763 | -2.54(-2.21%) |
Feb 02, 2024 | 113.83 | 115.60 | 112.10 | 114.84 | 198,369 | -1.09(-0.94%) |