Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 116.13 | 117.39 | 115.93 | 116.48 | 122,097 | +0.04(+0.03%) |
Apr 29, 2024 | 115.63 | 116.88 | 115.63 | 116.44 | 88,670 | +0.81(+0.70%) |
Apr 26, 2024 | 115.45 | 116.67 | 115.45 | 115.63 | 67,224 | +0.17(+0.15%) |
Apr 25, 2024 | 115.98 | 116.40 | 115.06 | 115.46 | 119,296 | -1.85(-1.58%) |
Apr 24, 2024 | 118.01 | 119.71 | 116.70 | 117.31 | 98,919 | -1.24(-1.05%) |
Apr 23, 2024 | 115.73 | 118.67 | 115.73 | 118.55 | 92,052 | +3.37(+2.93%) |
Apr 22, 2024 | 115.49 | 116.75 | 114.49 | 115.18 | 80,349 | +0.28(+0.24%) |
Apr 19, 2024 | 114.33 | 115.58 | 114.31 | 114.90 | 105,263 | +0.17(+0.15%) |
Apr 18, 2024 | 116.10 | 117.23 | 114.37 | 114.73 | 110,251 | -0.93(-0.80%) |
Apr 17, 2024 | 116.68 | 116.68 | 114.51 | 115.66 | 104,413 | -0.54(-0.46%) |
Apr 16, 2024 | 115.44 | 116.75 | 114.56 | 116.20 | 67,223 | -0.08(-0.07%) |
Apr 15, 2024 | 117.88 | 119.40 | 115.29 | 116.28 | 105,860 | -0.88(-0.75%) |
Apr 12, 2024 | 117.88 | 119.06 | 116.23 | 117.16 | 74,832 | -1.91(-1.60%) |
Apr 11, 2024 | 118.49 | 119.65 | 118.12 | 119.07 | 110,783 | +0.66(+0.56%) |
Apr 10, 2024 | 119.00 | 120.01 | 117.27 | 118.41 | 135,225 | -2.91(-2.40%) |
Apr 09, 2024 | 121.61 | 122.06 | 119.25 | 121.32 | 138,364 | -0.17(-0.14%) |
Apr 08, 2024 | 122.14 | 122.35 | 120.94 | 121.49 | 126,466 | -0.31(-0.25%) |
Apr 05, 2024 | 121.87 | 122.92 | 120.85 | 121.80 | 93,030 | +0.80(+0.66%) |
Apr 04, 2024 | 123.44 | 124.11 | 120.73 | 121.00 | 87,579 | -1.64(-1.34%) |
Apr 03, 2024 | 120.41 | 123.33 | 120.24 | 122.64 | 90,875 | +1.58(+1.31%) |
Apr 02, 2024 | 121.66 | 121.69 | 119.20 | 121.06 | 134,579 | -1.86(-1.51%) |
Apr 01, 2024 | 122.01 | 123.52 | 120.78 | 122.92 | 159,164 | +1.31(+1.08%) |
Mar 28, 2024 | 121.50 | 121.88 | 121.88 | 121.61 | 137,392 | +0.11(+0.09%) |
Mar 27, 2024 | 121.43 | 122.31 | 120.31 | 121.50 | 155,757 | +0.77(+0.64%) |
Mar 26, 2024 | 120.54 | 120.98 | 119.00 | 120.73 | 131,667 | +1.43(+1.20%) |
Mar 25, 2024 | 122.25 | 123.22 | 118.81 | 119.30 | 155,791 | -2.43(-2.00%) |
Mar 22, 2024 | 122.29 | 122.29 | 120.33 | 121.73 | 119,282 | -0.03(-0.02%) |
Mar 21, 2024 | 116.72 | 122.04 | 116.58 | 121.76 | 222,830 | +5.21(+4.47%) |
Mar 20, 2024 | 115.55 | 117.06 | 113.98 | 116.55 | 131,414 | +1.49(+1.29%) |
Mar 19, 2024 | 113.11 | 115.33 | 112.98 | 115.06 | 115,139 | +2.31(+2.05%) |
Mar 18, 2024 | 114.32 | 115.27 | 112.74 | 112.75 | 157,789 | -1.33(-1.17%) |
Mar 15, 2024 | 111.88 | 114.65 | 111.87 | 114.08 | 244,947 | +2.01(+1.79%) |
Mar 14, 2024 | 112.00 | 112.55 | 110.71 | 112.07 | 118,464 | -0.67(-0.59%) |
Mar 13, 2024 | 111.54 | 113.24 | 111.54 | 112.74 | 132,031 | +1.02(+0.91%) |
Mar 12, 2024 | 110.61 | 111.74 | 110.12 | 111.72 | 90,041 | +0.64(+0.58%) |
Mar 11, 2024 | 110.15 | 111.32 | 109.35 | 111.08 | 123,842 | +0.49(+0.44%) |
Mar 08, 2024 | 110.93 | 112.00 | 109.83 | 110.59 | 116,526 | +0.42(+0.38%) |
Mar 07, 2024 | 109.44 | 110.88 | 109.24 | 110.17 | 160,283 | +1.50(+1.38%) |
Mar 06, 2024 | 108.86 | 110.09 | 107.66 | 108.67 | 210,549 | -0.03(-0.03%) |
Mar 05, 2024 | 109.69 | 111.73 | 108.41 | 108.70 | 152,108 | -1.60(-1.45%) |
Mar 04, 2024 | 110.51 | 113.30 | 109.92 | 110.30 | 234,753 | -0.51(-0.46%) |
Mar 01, 2024 | 112.59 | 113.06 | 109.92 | 110.81 | 274,587 | -2.38(-2.10%) |
Feb 29, 2024 | 114.97 | 114.97 | 111.24 | 113.19 | 241,359 | -0.28(-0.25%) |
Feb 28, 2024 | 114.55 | 117.00 | 113.21 | 113.47 | 380,693 | -0.89(-0.78%) |
Feb 27, 2024 | 109.73 | 114.69 | 109.68 | 114.36 | 362,083 | +4.47(+4.07%) |
Feb 26, 2024 | 106.84 | 110.15 | 104.50 | 109.89 | 268,388 | +3.94(+3.72%) |
Feb 23, 2024 | 102.61 | 106.40 | 102.14 | 105.95 | 155,979 | +4.53(+4.47%) |
Feb 22, 2024 | 102.75 | 102.81 | 98.03 | 101.42 | 241,962 | -0.19(-0.19%) |
Feb 21, 2024 | 101.88 | 102.25 | 101.06 | 101.61 | 162,350 | -0.32(-0.31%) |
Feb 20, 2024 | 100.03 | 102.16 | 99.93 | 101.93 | 137,288 | +0.76(+0.75%) |
Feb 16, 2024 | 101.14 | 102.10 | 100.87 | 101.17 | 140,391 | -0.52(-0.51%) |
Feb 15, 2024 | 99.76 | 102.11 | 99.76 | 101.69 | 160,712 | +2.19(+2.21%) |
Feb 14, 2024 | 97.52 | 99.60 | 97.52 | 99.50 | 127,327 | +2.99(+3.10%) |
Feb 13, 2024 | 97.05 | 97.62 | 95.62 | 96.50 | 218,079 | -2.51(-2.54%) |
Feb 12, 2024 | 96.75 | 99.36 | 96.51 | 99.02 | 211,731 | +1.94(+1.99%) |
Feb 09, 2024 | 97.53 | 97.69 | 96.42 | 97.08 | 94,367 | -0.31(-0.32%) |
Feb 08, 2024 | 96.27 | 97.71 | 95.94 | 97.39 | 158,310 | +1.07(+1.11%) |
Feb 07, 2024 | 96.10 | 97.17 | 95.69 | 96.32 | 90,972 | +0.22(+0.23%) |
Feb 06, 2024 | 95.80 | 96.41 | 95.46 | 96.10 | 64,110 | +0.32(+0.33%) |
Feb 05, 2024 | 96.21 | 96.51 | 95.44 | 95.79 | 136,581 | -1.23(-1.26%) |
Feb 02, 2024 | 95.93 | 97.04 | 95.77 | 97.01 | 68,766 | +0.30(+0.31%) |