Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 108.31 | 108.47 | 106.85 | 106.91 | 558,100 | -1.67(-1.54%) |
Apr 29, 2024 | 107.84 | 108.64 | 107.68 | 108.58 | 405,083 | +1.20(+1.12%) |
Apr 26, 2024 | 107.71 | 108.85 | 107.37 | 107.38 | 406,624 | +0.49(+0.46%) |
Apr 25, 2024 | 107.42 | 107.42 | 106.38 | 106.89 | 472,478 | -1.04(-0.96%) |
Apr 24, 2024 | 107.54 | 108.75 | 107.03 | 107.93 | 671,408 | +0.06(+0.06%) |
Apr 23, 2024 | 107.02 | 108.33 | 106.78 | 107.87 | 345,051 | -0.01(-0.01%) |
Apr 22, 2024 | 107.04 | 108.51 | 106.53 | 107.88 | 521,139 | +1.31(+1.23%) |
Apr 19, 2024 | 107.57 | 108.04 | 105.95 | 106.57 | 644,776 | -0.81(-0.75%) |
Apr 18, 2024 | 107.93 | 108.42 | 106.97 | 107.38 | 537,337 | +0.48(+0.45%) |
Apr 17, 2024 | 107.98 | 108.28 | 106.33 | 106.90 | 569,514 | -0.53(-0.49%) |
Apr 16, 2024 | 107.67 | 108.06 | 106.83 | 107.43 | 426,402 | -0.51(-0.47%) |
Apr 15, 2024 | 108.94 | 109.48 | 107.32 | 107.94 | 507,394 | -0.05(-0.05%) |
Apr 12, 2024 | 108.31 | 108.56 | 107.38 | 107.98 | 482,397 | -1.36(-1.25%) |
Apr 11, 2024 | 110.47 | 110.83 | 109.33 | 109.35 | 661,584 | -0.82(-0.74%) |
Apr 10, 2024 | 110.33 | 111.71 | 110.06 | 110.17 | 550,857 | -2.42(-2.15%) |
Apr 09, 2024 | 113.06 | 113.59 | 111.16 | 112.59 | 528,530 | -0.03(-0.03%) |
Apr 08, 2024 | 112.55 | 113.40 | 112.45 | 112.61 | 731,435 | +0.19(+0.17%) |
Apr 05, 2024 | 111.58 | 113.21 | 111.58 | 112.43 | 774,865 | +1.22(+1.09%) |
Apr 04, 2024 | 115.08 | 116.31 | 110.30 | 111.21 | 1,612,374 | -6.80(-5.76%) |
Apr 03, 2024 | 116.17 | 118.16 | 116.17 | 118.01 | 1,025,047 | +1.66(+1.43%) |
Apr 02, 2024 | 117.08 | 117.41 | 115.81 | 116.35 | 733,594 | -1.43(-1.22%) |
Apr 01, 2024 | 118.42 | 118.42 | 116.70 | 117.78 | 521,861 | -0.66(-0.55%) |
Mar 28, 2024 | 119.61 | 118.95 | 118.29 | 118.44 | 639,296 | -1.23(-1.02%) |
Mar 27, 2024 | 117.97 | 119.69 | 117.97 | 119.67 | 369,184 | +2.50(+2.13%) |
Mar 26, 2024 | 117.60 | 118.01 | 116.96 | 117.17 | 416,670 | -0.24(-0.20%) |
Mar 25, 2024 | 118.07 | 118.21 | 117.13 | 117.41 | 344,631 | -0.78(-0.66%) |
Mar 22, 2024 | 118.70 | 118.91 | 117.92 | 118.18 | 356,481 | -0.52(-0.44%) |
Mar 21, 2024 | 117.81 | 118.76 | 117.27 | 118.70 | 392,449 | +1.44(+1.23%) |
Mar 20, 2024 | 116.27 | 117.63 | 115.81 | 117.25 | 409,751 | +1.29(+1.12%) |
Mar 19, 2024 | 115.22 | 116.05 | 114.80 | 115.96 | 444,803 | +0.90(+0.78%) |
Mar 18, 2024 | 115.82 | 116.47 | 114.81 | 115.06 | 490,945 | -0.13(-0.11%) |
Mar 15, 2024 | 114.40 | 116.17 | 114.23 | 115.19 | 1,172,215 | -0.11(-0.10%) |
Mar 14, 2024 | 116.91 | 117.47 | 114.92 | 115.30 | 725,349 | -2.08(-1.77%) |
Mar 13, 2024 | 117.58 | 118.65 | 117.02 | 117.39 | 517,162 | -0.37(-0.31%) |
Mar 12, 2024 | 117.00 | 118.10 | 116.53 | 117.75 | 469,548 | +0.69(+0.59%) |
Mar 11, 2024 | 116.85 | 117.10 | 115.59 | 117.07 | 415,601 | +0.21(+0.18%) |
Mar 08, 2024 | 118.47 | 118.61 | 116.75 | 116.86 | 331,484 | -1.22(-1.03%) |
Mar 07, 2024 | 117.25 | 118.88 | 117.15 | 118.07 | 437,463 | +1.66(+1.43%) |
Mar 06, 2024 | 116.31 | 116.67 | 115.31 | 116.41 | 655,067 | +0.86(+0.74%) |
Mar 05, 2024 | 115.57 | 116.61 | 114.65 | 115.55 | 421,490 | -0.42(-0.36%) |
Mar 04, 2024 | 114.94 | 117.11 | 114.66 | 115.97 | 651,418 | +1.69(+1.48%) |
Mar 01, 2024 | 114.21 | 115.14 | 113.66 | 114.28 | 467,817 | -0.58(-0.50%) |
Feb 29, 2024 | 114.00 | 115.09 | 113.28 | 114.86 | 989,076 | +1.14(+1.01%) |
Feb 28, 2024 | 111.89 | 113.83 | 111.64 | 113.71 | 448,700 | +1.42(+1.27%) |
Feb 27, 2024 | 111.95 | 112.37 | 111.22 | 112.29 | 411,621 | +0.68(+0.61%) |
Feb 26, 2024 | 112.17 | 112.52 | 111.15 | 111.61 | 389,407 | -0.63(-0.56%) |
Feb 23, 2024 | 112.38 | 112.64 | 112.09 | 112.24 | 447,169 | +0.38(+0.34%) |
Feb 22, 2024 | 109.88 | 112.07 | 109.88 | 111.86 | 594,553 | +1.84(+1.67%) |
Feb 21, 2024 | 108.56 | 110.02 | 107.86 | 110.02 | 542,578 | +1.64(+1.52%) |
Feb 20, 2024 | 107.65 | 108.51 | 107.49 | 108.37 | 352,764 | +0.40(+0.37%) |
Feb 16, 2024 | 108.16 | 109.25 | 107.94 | 107.97 | 453,840 | -0.68(-0.62%) |
Feb 15, 2024 | 108.32 | 109.34 | 108.32 | 108.65 | 473,198 | +0.97(+0.91%) |
Feb 14, 2024 | 108.80 | 108.89 | 107.38 | 107.68 | 479,815 | -0.41(-0.38%) |
Feb 13, 2024 | 107.30 | 108.72 | 106.92 | 108.08 | 827,152 | -0.98(-0.89%) |
Feb 12, 2024 | 107.71 | 109.51 | 107.65 | 109.06 | 638,866 | +1.71(+1.60%) |
Feb 09, 2024 | 106.40 | 107.62 | 106.04 | 107.35 | 575,063 | +1.31(+1.24%) |
Feb 08, 2024 | 105.39 | 106.04 | 103.97 | 106.03 | 548,593 | +0.51(+0.48%) |
Feb 07, 2024 | 104.98 | 105.81 | 104.45 | 105.53 | 419,420 | +1.10(+1.06%) |
Feb 06, 2024 | 104.18 | 104.84 | 103.92 | 104.42 | 1,118,783 | +0.54(+0.52%) |
Feb 05, 2024 | 104.88 | 104.95 | 103.19 | 103.88 | 581,513 | -2.11(-1.99%) |
Feb 02, 2024 | 106.60 | 106.66 | 105.61 | 105.99 | 697,408 | -1.41(-1.32%) |