Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 105.90 | 105.95 | 103.79 | 103.99 | 170,081 | -2.67(-2.50%) |
Apr 29, 2024 | 105.42 | 106.89 | 105.32 | 106.66 | 100,245 | +1.67(+1.59%) |
Apr 26, 2024 | 104.00 | 105.62 | 103.99 | 104.98 | 65,239 | +1.06(+1.02%) |
Apr 25, 2024 | 104.52 | 104.77 | 102.49 | 103.92 | 97,450 | -2.38(-2.24%) |
Apr 24, 2024 | 107.86 | 108.57 | 105.42 | 106.30 | 82,483 | -1.64(-1.52%) |
Apr 23, 2024 | 104.50 | 108.80 | 104.46 | 107.94 | 138,863 | +2.91(+2.77%) |
Apr 22, 2024 | 103.15 | 106.50 | 103.15 | 105.03 | 151,294 | +2.13(+2.07%) |
Apr 19, 2024 | 101.53 | 103.29 | 101.53 | 102.90 | 129,249 | +0.76(+0.74%) |
Apr 18, 2024 | 103.51 | 104.26 | 101.37 | 102.15 | 120,012 | -1.55(-1.50%) |
Apr 17, 2024 | 105.61 | 105.61 | 103.09 | 103.70 | 139,080 | -0.68(-0.65%) |
Apr 16, 2024 | 104.22 | 105.21 | 103.07 | 104.38 | 107,480 | -0.72(-0.68%) |
Apr 15, 2024 | 107.37 | 108.47 | 104.88 | 105.09 | 99,508 | -1.49(-1.40%) |
Apr 12, 2024 | 108.31 | 108.31 | 105.63 | 106.59 | 90,330 | -1.95(-1.80%) |
Apr 11, 2024 | 109.02 | 109.05 | 106.98 | 108.54 | 147,992 | +0.16(+0.15%) |
Apr 10, 2024 | 110.72 | 111.60 | 107.84 | 108.38 | 156,092 | -5.40(-4.75%) |
Apr 09, 2024 | 114.86 | 114.86 | 112.92 | 113.78 | 89,822 | -0.64(-0.56%) |
Apr 08, 2024 | 116.01 | 116.65 | 114.16 | 114.42 | 137,033 | -0.44(-0.38%) |
Apr 05, 2024 | 112.65 | 115.91 | 111.67 | 114.86 | 92,030 | +2.19(+1.94%) |
Apr 04, 2024 | 116.94 | 117.33 | 112.10 | 112.67 | 149,093 | -3.08(-2.67%) |
Apr 03, 2024 | 115.89 | 118.35 | 115.45 | 115.75 | 124,436 | -0.92(-0.78%) |
Apr 02, 2024 | 116.45 | 117.23 | 114.55 | 116.67 | 271,351 | -1.30(-1.11%) |
Apr 01, 2024 | 118.85 | 120.38 | 117.37 | 117.97 | 163,756 | -0.93(-0.78%) |
Mar 28, 2024 | 117.92 | 120.14 | 117.38 | 118.90 | 268,511 | +1.54(+1.31%) |
Mar 27, 2024 | 115.94 | 117.35 | 115.71 | 117.35 | 94,787 | +2.25(+1.95%) |
Mar 26, 2024 | 115.61 | 116.15 | 114.78 | 115.11 | 152,115 | +0.37(+0.32%) |
Mar 25, 2024 | 115.94 | 116.91 | 114.74 | 114.74 | 120,158 | -0.77(-0.66%) |
Mar 22, 2024 | 116.44 | 117.38 | 114.10 | 115.50 | 163,764 | -0.48(-0.41%) |
Mar 21, 2024 | 114.64 | 117.23 | 114.58 | 115.98 | 178,967 | +2.49(+2.19%) |
Mar 20, 2024 | 113.44 | 114.58 | 111.35 | 113.49 | 190,761 | +0.10(+0.09%) |
Mar 19, 2024 | 112.20 | 114.59 | 112.20 | 113.39 | 140,180 | +0.27(+0.24%) |
Mar 18, 2024 | 113.19 | 114.77 | 111.21 | 113.12 | 191,807 | +0.91(+0.81%) |
Mar 15, 2024 | 109.92 | 113.05 | 109.92 | 112.22 | 1,208,031 | +2.31(+2.10%) |
Mar 14, 2024 | 110.91 | 111.07 | 108.05 | 109.91 | 192,856 | -0.51(-0.46%) |
Mar 13, 2024 | 108.47 | 111.42 | 107.62 | 110.42 | 277,623 | +1.79(+1.65%) |
Mar 12, 2024 | 111.79 | 111.79 | 108.21 | 108.63 | 289,358 | -2.71(-2.43%) |
Mar 11, 2024 | 110.33 | 111.53 | 108.35 | 111.33 | 158,727 | -0.25(-0.22%) |
Mar 08, 2024 | 112.92 | 115.19 | 110.58 | 111.58 | 210,627 | -0.47(-0.42%) |
Mar 07, 2024 | 113.57 | 115.56 | 111.80 | 112.05 | 348,643 | -0.14(-0.12%) |
Mar 06, 2024 | 117.74 | 117.74 | 109.93 | 112.19 | 413,298 | -5.55(-4.72%) |
Mar 05, 2024 | 118.99 | 120.26 | 117.16 | 117.74 | 197,092 | -2.59(-2.15%) |
Mar 04, 2024 | 121.56 | 122.99 | 120.04 | 120.33 | 170,944 | -1.37(-1.13%) |
Mar 01, 2024 | 119.19 | 122.23 | 117.57 | 121.70 | 236,224 | +2.34(+1.96%) |
Feb 29, 2024 | 117.43 | 119.91 | 117.19 | 119.36 | 205,076 | +2.45(+2.09%) |
Feb 28, 2024 | 114.72 | 117.42 | 114.72 | 116.92 | 190,635 | +1.11(+0.96%) |
Feb 27, 2024 | 115.88 | 117.02 | 114.88 | 115.80 | 185,531 | +1.25(+1.09%) |
Feb 26, 2024 | 113.20 | 115.52 | 113.05 | 114.55 | 275,128 | +1.03(+0.90%) |
Feb 23, 2024 | 113.26 | 114.66 | 112.42 | 113.52 | 87,031 | +0.19(+0.17%) |
Feb 22, 2024 | 112.06 | 114.40 | 112.06 | 113.33 | 122,816 | +1.76(+1.58%) |
Feb 21, 2024 | 110.03 | 111.69 | 109.85 | 111.57 | 136,527 | +0.70(+0.63%) |
Feb 20, 2024 | 109.37 | 111.10 | 108.45 | 110.88 | 313,072 | +0.21(+0.19%) |
Feb 16, 2024 | 109.11 | 111.07 | 108.60 | 110.67 | 205,379 | +0.84(+0.76%) |
Feb 15, 2024 | 109.18 | 110.38 | 109.18 | 109.83 | 125,613 | +1.45(+1.34%) |
Feb 14, 2024 | 108.24 | 109.18 | 105.98 | 108.38 | 135,619 | +2.44(+2.30%) |
Feb 13, 2024 | 106.18 | 108.55 | 105.36 | 105.94 | 231,105 | -5.47(-4.91%) |
Feb 12, 2024 | 109.61 | 112.48 | 108.00 | 111.41 | 184,980 | +2.32(+2.12%) |
Feb 09, 2024 | 105.51 | 111.02 | 104.39 | 109.09 | 214,970 | +4.66(+4.47%) |
Feb 08, 2024 | 101.54 | 106.39 | 99.67 | 104.42 | 319,261 | +1.97(+1.92%) |
Feb 07, 2024 | 101.76 | 103.06 | 100.39 | 102.45 | 162,747 | +0.77(+0.76%) |
Feb 06, 2024 | 99.92 | 101.80 | 99.55 | 101.68 | 127,046 | +1.75(+1.75%) |
Feb 05, 2024 | 100.26 | 100.84 | 98.77 | 99.93 | 101,972 | -1.73(-1.70%) |
Feb 02, 2024 | 99.78 | 102.71 | 99.04 | 101.66 | 107,023 | +0.71(+0.71%) |