Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 106.60 | 106.98 | 105.21 | 105.48 | 624,142 | -1.65(-1.54%) |
Apr 29, 2024 | 107.68 | 108.47 | 106.45 | 107.13 | 280,968 | +0.07(+0.07%) |
Apr 26, 2024 | 107.00 | 107.87 | 106.72 | 107.06 | 305,102 | +0.10(+0.09%) |
Apr 25, 2024 | 106.64 | 107.38 | 105.73 | 106.96 | 433,466 | -0.93(-0.86%) |
Apr 24, 2024 | 108.24 | 109.68 | 107.61 | 107.89 | 410,856 | -0.35(-0.32%) |
Apr 23, 2024 | 106.85 | 108.87 | 106.85 | 108.24 | 419,144 | +1.69(+1.59%) |
Apr 22, 2024 | 104.85 | 106.61 | 104.17 | 106.55 | 349,556 | +2.12(+2.03%) |
Apr 19, 2024 | 104.40 | 105.51 | 103.78 | 104.43 | 488,512 | -0.15(-0.14%) |
Apr 18, 2024 | 106.78 | 106.95 | 103.20 | 104.58 | 624,283 | -1.81(-1.70%) |
Apr 17, 2024 | 109.40 | 109.58 | 105.75 | 106.39 | 534,103 | -2.42(-2.22%) |
Apr 16, 2024 | 108.98 | 109.21 | 107.36 | 108.81 | 537,207 | -0.63(-0.58%) |
Apr 15, 2024 | 112.17 | 112.65 | 109.27 | 109.44 | 383,320 | -1.61(-1.45%) |
Apr 12, 2024 | 112.08 | 112.77 | 110.19 | 111.05 | 393,385 | -1.68(-1.49%) |
Apr 11, 2024 | 112.88 | 113.95 | 112.04 | 112.73 | 368,035 | +0.30(+0.27%) |
Apr 10, 2024 | 113.72 | 114.52 | 111.89 | 112.43 | 437,277 | -3.33(-2.88%) |
Apr 09, 2024 | 116.02 | 116.25 | 113.71 | 115.76 | 384,632 | -0.52(-0.45%) |
Apr 08, 2024 | 115.56 | 116.85 | 115.05 | 116.28 | 235,990 | +0.59(+0.51%) |
Apr 05, 2024 | 114.62 | 115.98 | 114.62 | 115.69 | 327,392 | +1.39(+1.22%) |
Apr 04, 2024 | 115.42 | 115.94 | 113.32 | 114.30 | 382,685 | +0.20(+0.18%) |
Apr 03, 2024 | 112.87 | 114.14 | 112.71 | 114.10 | 428,071 | +0.57(+0.50%) |
Apr 02, 2024 | 114.41 | 115.30 | 112.92 | 113.53 | 509,759 | -2.46(-2.12%) |
Apr 01, 2024 | 115.61 | 116.36 | 114.40 | 115.99 | 261,330 | +0.38(+0.33%) |
Mar 28, 2024 | 116.10 | 117.17 | 115.09 | 115.61 | 372,354 | -0.49(-0.42%) |
Mar 27, 2024 | 114.47 | 116.27 | 113.74 | 116.10 | 467,190 | +3.20(+2.83%) |
Mar 26, 2024 | 113.78 | 114.12 | 112.50 | 112.90 | 604,416 | -0.54(-0.48%) |
Mar 25, 2024 | 116.45 | 116.57 | 113.39 | 113.44 | 361,535 | -2.30(-1.98%) |
Mar 22, 2024 | 118.18 | 118.40 | 115.72 | 115.74 | 235,544 | -1.88(-1.60%) |
Mar 21, 2024 | 116.52 | 117.95 | 115.84 | 117.62 | 403,966 | +2.18(+1.89%) |
Mar 20, 2024 | 116.61 | 116.86 | 114.99 | 115.44 | 446,765 | -1.87(-1.60%) |
Mar 19, 2024 | 114.85 | 117.39 | 114.85 | 117.32 | 392,139 | +2.20(+1.91%) |
Mar 18, 2024 | 113.81 | 115.42 | 113.81 | 115.12 | 578,920 | +1.03(+0.90%) |
Mar 15, 2024 | 114.26 | 115.83 | 112.90 | 114.09 | 686,622 | -0.96(-0.84%) |
Mar 14, 2024 | 113.87 | 115.28 | 113.02 | 115.05 | 436,061 | +1.18(+1.03%) |
Mar 13, 2024 | 114.59 | 115.42 | 113.24 | 113.87 | 309,296 | -1.03(-0.90%) |
Mar 12, 2024 | 115.66 | 116.57 | 114.66 | 114.90 | 425,567 | -0.23(-0.20%) |
Mar 11, 2024 | 116.53 | 116.78 | 114.34 | 115.13 | 452,815 | -1.56(-1.33%) |
Mar 08, 2024 | 117.32 | 118.00 | 116.67 | 116.68 | 425,560 | +0.39(+0.33%) |
Mar 07, 2024 | 117.29 | 117.72 | 115.80 | 116.30 | 423,604 | -0.47(-0.40%) |
Mar 06, 2024 | 118.07 | 118.33 | 116.42 | 116.76 | 355,633 | -0.10(-0.08%) |
Mar 05, 2024 | 116.70 | 118.06 | 115.90 | 116.86 | 401,135 | -0.42(-0.35%) |
Mar 04, 2024 | 117.50 | 118.41 | 116.22 | 117.28 | 527,699 | -0.81(-0.69%) |
Mar 01, 2024 | 117.68 | 119.24 | 117.30 | 118.09 | 548,114 | +0.75(+0.64%) |
Feb 29, 2024 | 119.83 | 119.83 | 116.44 | 117.34 | 674,078 | -1.33(-1.12%) |
Feb 28, 2024 | 115.45 | 119.87 | 115.45 | 118.66 | 500,039 | +2.36(+2.03%) |
Feb 27, 2024 | 117.23 | 118.05 | 116.11 | 116.31 | 458,082 | -0.23(-0.20%) |
Feb 26, 2024 | 117.57 | 118.56 | 115.69 | 116.53 | 432,049 | -1.56(-1.32%) |
Feb 23, 2024 | 119.10 | 121.72 | 117.26 | 118.10 | 597,603 | -1.60(-1.34%) |
Feb 22, 2024 | 117.56 | 119.83 | 116.81 | 119.70 | 558,666 | +1.87(+1.59%) |
Feb 21, 2024 | 116.50 | 118.62 | 116.50 | 117.83 | 557,626 | +1.26(+1.08%) |
Feb 20, 2024 | 113.60 | 116.74 | 113.60 | 116.57 | 405,503 | +1.46(+1.26%) |
Feb 16, 2024 | 114.42 | 116.02 | 113.72 | 115.12 | 423,212 | -0.97(-0.84%) |
Feb 15, 2024 | 115.04 | 116.73 | 114.64 | 116.09 | 398,532 | +2.02(+1.77%) |
Feb 14, 2024 | 111.30 | 114.70 | 110.89 | 114.07 | 560,107 | +3.84(+3.49%) |
Feb 13, 2024 | 110.48 | 111.15 | 108.67 | 110.23 | 341,643 | -3.28(-2.89%) |
Feb 12, 2024 | 113.30 | 113.95 | 112.73 | 113.50 | 584,346 | +0.05(+0.04%) |
Feb 09, 2024 | 113.82 | 113.92 | 112.42 | 113.45 | 361,188 | -0.02(-0.02%) |
Feb 08, 2024 | 113.29 | 114.44 | 112.62 | 113.47 | 270,770 | -0.12(-0.10%) |
Feb 07, 2024 | 113.20 | 114.44 | 112.29 | 113.59 | 402,062 | +0.39(+0.34%) |
Feb 06, 2024 | 112.17 | 114.13 | 112.01 | 113.21 | 549,829 | +0.76(+0.68%) |
Feb 05, 2024 | 111.15 | 113.14 | 110.05 | 112.44 | 469,021 | -0.16(-0.14%) |
Feb 02, 2024 | 110.98 | 113.26 | 110.51 | 112.60 | 444,397 | +0.42(+0.37%) |