Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 110.49 | 114.00 | 110.49 | 113.96 | 66,470 | +4.65(+4.25%) |
Apr 25, 2024 | 107.25 | 110.86 | 105.53 | 109.31 | 89,746 | +0.31(+0.28%) |
Apr 24, 2024 | 110.06 | 112.35 | 108.42 | 109.00 | 84,136 | -2.76(-2.47%) |
Apr 23, 2024 | 109.93 | 112.71 | 109.93 | 111.76 | 52,784 | +1.88(+1.71%) |
Apr 22, 2024 | 108.22 | 110.38 | 106.54 | 109.88 | 97,460 | +1.90(+1.76%) |
Apr 19, 2024 | 108.31 | 109.59 | 107.08 | 107.98 | 112,605 | -1.06(-0.97%) |
Apr 18, 2024 | 109.90 | 111.90 | 108.28 | 109.04 | 108,097 | -0.96(-0.87%) |
Apr 17, 2024 | 110.79 | 113.00 | 109.78 | 110.00 | 113,726 | -0.18(-0.16%) |
Apr 16, 2024 | 108.66 | 111.56 | 107.48 | 110.18 | 127,916 | +0.13(+0.12%) |
Apr 15, 2024 | 110.66 | 111.82 | 109.33 | 110.05 | 133,660 | -0.61(-0.55%) |
Apr 12, 2024 | 112.07 | 113.00 | 109.43 | 110.66 | 85,064 | -2.40(-2.12%) |
Apr 11, 2024 | 113.91 | 115.00 | 111.10 | 113.06 | 127,575 | -0.74(-0.65%) |
Apr 10, 2024 | 109.98 | 116.14 | 109.98 | 113.80 | 223,729 | -1.90(-1.64%) |
Apr 09, 2024 | 114.25 | 119.37 | 114.09 | 115.70 | 241,190 | +1.19(+1.04%) |
Apr 08, 2024 | 109.95 | 116.31 | 109.03 | 114.51 | 212,596 | +4.46(+4.05%) |
Apr 05, 2024 | 111.01 | 116.47 | 109.00 | 110.05 | 610,691 | +6.20(+5.97%) |
Apr 04, 2024 | 105.00 | 105.12 | 101.57 | 103.85 | 301,134 | -0.31(-0.30%) |
Apr 03, 2024 | 107.24 | 107.29 | 101.14 | 104.16 | 176,746 | -3.34(-3.11%) |
Apr 02, 2024 | 112.35 | 112.35 | 106.42 | 107.50 | 161,734 | -3.87(-3.47%) |
Apr 01, 2024 | 117.40 | 117.40 | 109.19 | 111.37 | 210,572 | -3.79(-3.29%) |
Mar 28, 2024 | 120.43 | 122.81 | 114.19 | 115.16 | 171,793 | -4.82(-4.02%) |
Mar 27, 2024 | 113.74 | 122.41 | 113.74 | 119.98 | 149,049 | +7.88(+7.03%) |
Mar 26, 2024 | 116.88 | 118.96 | 112.01 | 112.10 | 102,869 | -3.69(-3.19%) |
Mar 25, 2024 | 116.39 | 119.00 | 114.57 | 115.79 | 107,296 | +0.17(+0.15%) |
Mar 22, 2024 | 108.07 | 117.55 | 107.10 | 115.62 | 142,969 | +8.54(+7.98%) |
Mar 21, 2024 | 108.93 | 111.36 | 105.88 | 107.08 | 121,718 | -1.25(-1.15%) |
Mar 20, 2024 | 110.20 | 111.82 | 107.25 | 108.33 | 93,510 | -1.76(-1.60%) |
Mar 19, 2024 | 99.77 | 110.71 | 99.77 | 110.09 | 225,306 | +9.21(+9.13%) |
Mar 18, 2024 | 101.79 | 102.11 | 98.02 | 100.88 | 56,251 | +0.70(+0.70%) |
Mar 15, 2024 | 98.29 | 102.56 | 98.15 | 100.18 | 74,097 | +1.50(+1.52%) |
Mar 14, 2024 | 100.96 | 102.00 | 97.09 | 98.68 | 55,796 | -2.28(-2.26%) |
Mar 13, 2024 | 96.61 | 101.90 | 96.38 | 100.96 | 71,684 | +3.95(+4.07%) |
Mar 12, 2024 | 92.21 | 97.55 | 90.92 | 97.01 | 63,866 | +4.44(+4.80%) |
Mar 11, 2024 | 95.64 | 95.64 | 92.25 | 92.57 | 59,382 | -3.31(-3.45%) |
Mar 08, 2024 | 94.04 | 97.05 | 94.04 | 95.88 | 59,802 | +3.33(+3.60%) |
Mar 07, 2024 | 92.95 | 93.94 | 92.47 | 92.55 | 28,895 | +0.72(+0.78%) |
Mar 06, 2024 | 93.51 | 94.60 | 91.13 | 91.83 | 68,335 | -1.68(-1.80%) |
Mar 05, 2024 | 93.95 | 95.92 | 92.33 | 93.51 | 68,974 | -1.39(-1.46%) |
Mar 04, 2024 | 94.92 | 96.62 | 92.39 | 94.90 | 140,730 | -0.35(-0.37%) |
Mar 01, 2024 | 95.49 | 96.94 | 94.57 | 95.25 | 53,372 | +0.22(+0.23%) |
Feb 29, 2024 | 94.83 | 96.00 | 93.66 | 95.03 | 59,318 | +2.06(+2.22%) |
Feb 28, 2024 | 96.50 | 97.48 | 92.55 | 92.97 | 59,349 | -4.71(-4.82%) |
Feb 27, 2024 | 95.32 | 97.92 | 94.82 | 97.68 | 55,306 | +2.80(+2.95%) |
Feb 26, 2024 | 98.33 | 99.71 | 94.65 | 94.88 | 70,065 | -4.36(-4.39%) |
Feb 23, 2024 | 99.61 | 100.77 | 97.66 | 99.24 | 40,052 | -0.45(-0.45%) |
Feb 22, 2024 | 99.33 | 100.99 | 98.66 | 99.69 | 66,253 | +1.41(+1.43%) |
Feb 21, 2024 | 98.63 | 100.02 | 97.00 | 98.28 | 83,009 | -0.41(-0.42%) |
Feb 20, 2024 | 102.44 | 102.48 | 98.19 | 98.69 | 53,276 | -4.38(-4.25%) |
Feb 16, 2024 | 102.85 | 104.48 | 101.50 | 103.07 | 55,258 | -0.42(-0.41%) |
Feb 15, 2024 | 99.82 | 104.86 | 99.82 | 103.49 | 75,809 | +4.00(+4.02%) |
Feb 14, 2024 | 102.65 | 102.65 | 98.30 | 99.49 | 72,591 | -1.51(-1.50%) |
Feb 13, 2024 | 102.52 | 104.70 | 100.83 | 101.00 | 100,612 | -6.34(-5.91%) |
Feb 12, 2024 | 103.10 | 108.22 | 103.10 | 107.34 | 90,406 | +3.68(+3.55%) |
Feb 09, 2024 | 101.92 | 104.15 | 100.55 | 103.66 | 110,803 | +1.04(+1.01%) |
Feb 08, 2024 | 99.72 | 103.16 | 98.93 | 102.62 | 73,036 | +3.47(+3.50%) |
Feb 07, 2024 | 95.93 | 99.17 | 95.26 | 99.15 | 66,257 | +3.84(+4.03%) |
Feb 06, 2024 | 98.59 | 99.27 | 95.19 | 95.31 | 86,417 | -3.58(-3.62%) |
Feb 05, 2024 | 96.83 | 99.45 | 95.16 | 98.89 | 106,632 | +1.09(+1.11%) |
Feb 02, 2024 | 100.00 | 100.46 | 97.49 | 97.80 | 112,121 | -3.94(-3.87%) |