Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 111.00 | 112.47 | 109.45 | 109.83 | 60,743 | -0.01(-0.01%) |
Apr 25, 2024 | 110.94 | 112.24 | 108.94 | 109.84 | 47,204 | -1.43(-1.29%) |
Apr 24, 2024 | 114.35 | 115.29 | 111.25 | 111.27 | 33,657 | -3.71(-3.23%) |
Apr 23, 2024 | 110.64 | 116.19 | 110.64 | 114.98 | 52,443 | +3.63(+3.26%) |
Apr 22, 2024 | 108.60 | 111.36 | 107.14 | 111.35 | 33,423 | +3.31(+3.06%) |
Apr 19, 2024 | 104.78 | 108.48 | 104.48 | 108.04 | 58,183 | +2.79(+2.65%) |
Apr 18, 2024 | 105.88 | 107.44 | 105.04 | 105.25 | 39,155 | +0.54(+0.52%) |
Apr 17, 2024 | 108.64 | 109.44 | 104.14 | 104.71 | 48,434 | -3.84(-3.54%) |
Apr 16, 2024 | 109.22 | 112.22 | 108.44 | 108.55 | 82,464 | -1.53(-1.39%) |
Apr 15, 2024 | 110.38 | 111.79 | 109.43 | 110.08 | 23,937 | -0.21(-0.19%) |
Apr 12, 2024 | 110.45 | 110.67 | 109.10 | 110.29 | 40,728 | +0.43(+0.39%) |
Apr 11, 2024 | 109.80 | 110.72 | 109.74 | 109.86 | 43,958 | -0.29(-0.26%) |
Apr 10, 2024 | 109.04 | 110.61 | 108.57 | 110.15 | 53,554 | -1.88(-1.68%) |
Apr 09, 2024 | 109.17 | 114.06 | 109.07 | 112.03 | 22,637 | +3.99(+3.69%) |
Apr 08, 2024 | 107.37 | 109.28 | 106.74 | 108.04 | 19,233 | +0.91(+0.85%) |
Apr 05, 2024 | 106.28 | 107.80 | 106.28 | 107.13 | 25,889 | +0.95(+0.89%) |
Apr 04, 2024 | 108.67 | 109.82 | 105.76 | 106.18 | 26,766 | -1.44(-1.34%) |
Apr 03, 2024 | 108.99 | 109.62 | 107.38 | 107.62 | 31,390 | -1.37(-1.26%) |
Apr 02, 2024 | 110.00 | 110.62 | 107.85 | 108.99 | 31,954 | -1.60(-1.45%) |
Apr 01, 2024 | 111.26 | 111.54 | 109.07 | 110.59 | 30,641 | -0.84(-0.75%) |
Mar 28, 2024 | 112.03 | 113.08 | 111.07 | 111.43 | 59,874 | +0.20(+0.18%) |
Mar 27, 2024 | 111.08 | 111.76 | 110.44 | 111.23 | 33,787 | +1.32(+1.20%) |
Mar 26, 2024 | 113.13 | 113.82 | 109.86 | 109.91 | 34,206 | -2.30(-2.05%) |
Mar 25, 2024 | 113.21 | 113.28 | 112.02 | 112.21 | 24,066 | -0.74(-0.66%) |
Mar 22, 2024 | 114.05 | 114.05 | 112.52 | 112.95 | 66,816 | -0.55(-0.48%) |
Mar 21, 2024 | 112.64 | 114.67 | 112.32 | 113.50 | 38,175 | +1.84(+1.65%) |
Mar 20, 2024 | 110.84 | 112.26 | 110.60 | 111.66 | 25,350 | +0.04(+0.04%) |
Mar 19, 2024 | 109.63 | 111.62 | 109.50 | 111.62 | 21,847 | +2.39(+2.19%) |
Mar 18, 2024 | 112.10 | 112.97 | 109.12 | 109.23 | 36,850 | -3.02(-2.69%) |
Mar 15, 2024 | 111.22 | 112.33 | 111.11 | 112.25 | 67,184 | +0.00(+0.00%) |
Mar 14, 2024 | 110.16 | 112.25 | 108.28 | 112.25 | 44,166 | +2.03(+1.84%) |
Mar 13, 2024 | 108.31 | 110.22 | 108.31 | 110.22 | 49,452 | +1.22(+1.12%) |
Mar 12, 2024 | 109.21 | 109.52 | 108.31 | 109.00 | 29,894 | -0.21(-0.19%) |
Mar 11, 2024 | 108.00 | 109.54 | 107.73 | 109.21 | 30,710 | +1.66(+1.54%) |
Mar 08, 2024 | 107.92 | 108.00 | 106.48 | 107.55 | 80,137 | +0.78(+0.73%) |
Mar 07, 2024 | 106.79 | 107.01 | 105.78 | 106.77 | 34,306 | +1.06(+1.00%) |
Mar 06, 2024 | 104.27 | 106.01 | 104.26 | 105.71 | 41,445 | +1.87(+1.80%) |
Mar 05, 2024 | 105.52 | 105.57 | 103.00 | 103.84 | 36,433 | -1.84(-1.74%) |
Mar 04, 2024 | 105.43 | 107.42 | 104.41 | 105.68 | 29,095 | +0.16(+0.15%) |
Mar 01, 2024 | 104.75 | 106.08 | 104.10 | 105.52 | 25,783 | +0.36(+0.34%) |
Feb 29, 2024 | 105.06 | 107.12 | 104.37 | 105.16 | 25,517 | +1.51(+1.46%) |
Feb 28, 2024 | 103.51 | 105.04 | 103.15 | 103.65 | 43,162 | -0.75(-0.72%) |
Feb 27, 2024 | 105.78 | 106.04 | 99.55 | 104.40 | 27,440 | -0.62(-0.59%) |
Feb 26, 2024 | 106.94 | 107.96 | 105.02 | 105.02 | 36,764 | -2.52(-2.34%) |
Feb 23, 2024 | 107.80 | 108.99 | 106.00 | 107.54 | 25,379 | +0.92(+0.86%) |
Feb 22, 2024 | 103.77 | 106.63 | 102.74 | 106.62 | 35,296 | +2.45(+2.35%) |
Feb 21, 2024 | 103.22 | 104.26 | 99.00 | 104.17 | 35,939 | +1.05(+1.02%) |
Feb 20, 2024 | 107.78 | 107.78 | 103.05 | 103.12 | 55,840 | -5.80(-5.33%) |
Feb 16, 2024 | 110.40 | 110.67 | 108.24 | 108.92 | 43,183 | -1.08(-0.98%) |
Feb 15, 2024 | 107.67 | 110.69 | 107.42 | 110.00 | 58,611 | +2.50(+2.33%) |
Feb 14, 2024 | 107.77 | 108.81 | 106.61 | 107.50 | 45,919 | +0.63(+0.59%) |
Feb 13, 2024 | 109.92 | 109.92 | 106.47 | 106.87 | 50,619 | -5.55(-4.94%) |
Feb 12, 2024 | 112.88 | 113.50 | 112.42 | 112.42 | 34,549 | -0.20(-0.18%) |
Feb 09, 2024 | 111.00 | 112.64 | 110.92 | 112.62 | 27,075 | +1.71(+1.54%) |
Feb 08, 2024 | 109.34 | 110.91 | 107.87 | 110.91 | 45,389 | +2.25(+2.07%) |
Feb 07, 2024 | 108.99 | 109.82 | 108.38 | 108.66 | 17,159 | +0.39(+0.36%) |
Feb 06, 2024 | 108.87 | 109.36 | 107.90 | 108.27 | 20,746 | -0.53(-0.49%) |
Feb 05, 2024 | 111.61 | 111.61 | 106.68 | 108.80 | 26,712 | -4.09(-3.62%) |
Feb 02, 2024 | 110.32 | 113.86 | 108.70 | 112.89 | 38,053 | +1.33(+1.19%) |