Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 109.70 | 110.47 | 109.04 | 109.45 | 17,149 | -0.10(-0.09%) |
Apr 17, 2024 | 111.02 | 111.06 | 109.45 | 109.55 | 44,470 | -0.86(-0.78%) |
Apr 16, 2024 | 110.71 | 110.71 | 109.67 | 110.41 | 22,846 | -0.68(-0.61%) |
Apr 15, 2024 | 113.09 | 113.80 | 110.68 | 111.09 | 13,061 | -1.24(-1.10%) |
Apr 12, 2024 | 113.60 | 113.60 | 112.18 | 112.33 | 12,574 | -2.14(-1.87%) |
Apr 11, 2024 | 114.96 | 114.96 | 113.48 | 114.47 | 13,910 | -0.05(-0.04%) |
Apr 10, 2024 | 114.94 | 115.36 | 114.02 | 114.52 | 12,885 | -2.85(-2.43%) |
Apr 09, 2024 | 117.24 | 117.87 | 116.71 | 117.37 | 14,716 | +0.52(+0.45%) |
Apr 08, 2024 | 116.66 | 117.19 | 116.66 | 116.85 | 10,994 | +0.71(+0.61%) |
Apr 05, 2024 | 115.49 | 116.43 | 115.31 | 116.14 | 15,258 | +0.58(+0.50%) |
Apr 04, 2024 | 118.22 | 118.35 | 115.50 | 115.56 | 7,268 | -1.83(-1.56%) |
Apr 03, 2024 | 116.03 | 117.48 | 116.03 | 117.39 | 22,620 | +0.74(+0.63%) |
Apr 02, 2024 | 117.02 | 117.22 | 116.16 | 116.65 | 16,546 | -1.72(-1.45%) |
Apr 01, 2024 | 119.56 | 119.56 | 118.29 | 118.37 | 18,503 | -0.92(-0.77%) |
Mar 28, 2024 | 118.87 | 119.50 | 118.87 | 119.29 | 11,730 | +0.42(+0.35%) |
Mar 27, 2024 | 116.39 | 118.87 | 116.39 | 118.87 | 11,184 | +3.06(+2.64%) |
Mar 26, 2024 | 116.65 | 116.65 | 115.79 | 115.81 | 6,482 | -0.17(-0.15%) |
Mar 25, 2024 | 115.51 | 116.50 | 115.51 | 115.98 | 8,842 | +0.39(+0.34%) |
Mar 22, 2024 | 117.07 | 117.21 | 115.56 | 115.59 | 23,851 | -1.45(-1.24%) |
Mar 21, 2024 | 116.32 | 117.30 | 116.32 | 117.04 | 5,937 | +1.39(+1.20%) |
Mar 20, 2024 | 113.23 | 115.78 | 113.23 | 115.65 | 13,231 | +2.12(+1.87%) |
Mar 19, 2024 | 112.34 | 113.77 | 112.34 | 113.53 | 8,370 | +0.99(+0.88%) |
Mar 18, 2024 | 113.16 | 113.16 | 112.54 | 112.54 | 21,457 | -0.37(-0.33%) |
Mar 15, 2024 | 113.01 | 113.38 | 112.84 | 112.91 | 8,545 | +0.31(+0.27%) |
Mar 14, 2024 | 114.25 | 114.43 | 111.73 | 112.60 | 17,613 | -1.75(-1.53%) |
Mar 13, 2024 | 113.96 | 115.09 | 113.96 | 114.34 | 20,131 | +0.43(+0.38%) |
Mar 12, 2024 | 113.85 | 114.43 | 113.21 | 113.92 | 8,088 | +0.24(+0.21%) |
Mar 11, 2024 | 113.78 | 113.99 | 113.41 | 113.68 | 25,134 | -0.29(-0.25%) |
Mar 08, 2024 | 114.63 | 115.14 | 113.49 | 113.97 | 10,665 | +0.04(+0.04%) |
Mar 07, 2024 | 113.13 | 114.16 | 113.13 | 113.93 | 60,495 | +1.41(+1.25%) |
Mar 06, 2024 | 113.27 | 113.27 | 111.75 | 112.52 | 38,179 | -0.17(-0.15%) |
Mar 05, 2024 | 111.82 | 113.55 | 111.82 | 112.69 | 13,749 | +0.28(+0.25%) |
Mar 04, 2024 | 112.86 | 113.40 | 112.41 | 112.41 | 37,414 | +0.12(+0.11%) |
Mar 01, 2024 | 111.22 | 112.35 | 110.90 | 112.29 | 19,310 | +0.70(+0.63%) |
Feb 29, 2024 | 111.69 | 112.06 | 110.91 | 111.59 | 66,453 | +0.84(+0.76%) |
Feb 28, 2024 | 110.83 | 111.40 | 110.66 | 110.76 | 15,662 | -0.93(-0.83%) |
Feb 27, 2024 | 111.11 | 111.78 | 111.11 | 111.68 | 14,324 | +1.01(+0.91%) |
Feb 26, 2024 | 111.25 | 111.40 | 110.49 | 110.68 | 123,400 | -0.50(-0.45%) |
Feb 23, 2024 | 110.90 | 111.47 | 110.51 | 111.17 | 40,460 | +0.46(+0.42%) |
Feb 22, 2024 | 110.77 | 110.94 | 110.36 | 110.72 | 27,135 | +0.35(+0.32%) |
Feb 21, 2024 | 109.53 | 110.39 | 109.53 | 110.37 | 8,822 | +0.37(+0.34%) |
Feb 20, 2024 | 110.36 | 110.36 | 109.84 | 110.00 | 33,494 | -1.15(-1.04%) |
Feb 16, 2024 | 111.35 | 112.18 | 111.15 | 111.15 | 42,935 | -1.13(-1.00%) |
Feb 15, 2024 | 112.10 | 112.55 | 111.83 | 112.28 | 12,237 | +1.83(+1.66%) |
Feb 14, 2024 | 110.09 | 110.52 | 109.33 | 110.45 | 34,873 | +1.36(+1.24%) |
Feb 13, 2024 | 110.87 | 110.87 | 108.36 | 109.09 | 24,514 | -4.73(-4.16%) |
Feb 12, 2024 | 111.98 | 114.22 | 111.98 | 113.83 | 10,913 | +1.85(+1.65%) |
Feb 09, 2024 | 111.50 | 112.02 | 110.81 | 111.98 | 15,930 | +0.83(+0.75%) |
Feb 08, 2024 | 110.05 | 111.25 | 109.84 | 111.14 | 13,664 | +1.00(+0.90%) |
Feb 07, 2024 | 110.62 | 110.63 | 109.27 | 110.15 | 77,178 | -0.17(-0.15%) |
Feb 06, 2024 | 109.95 | 110.77 | 109.95 | 110.32 | 27,929 | +0.60(+0.55%) |
Feb 05, 2024 | 110.47 | 110.47 | 109.19 | 109.72 | 20,699 | -1.74(-1.56%) |
Feb 02, 2024 | 110.82 | 111.91 | 110.13 | 111.45 | 11,372 | -0.33(-0.29%) |