Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 116.19 | 117.63 | 116.19 | 116.98 | 203,356 | +1.22(+1.05%) |
Apr 25, 2024 | 114.60 | 116.33 | 113.66 | 115.76 | 181,151 | -0.20(-0.17%) |
Apr 24, 2024 | 116.64 | 117.75 | 115.14 | 115.96 | 282,053 | -0.54(-0.46%) |
Apr 23, 2024 | 115.18 | 116.80 | 115.18 | 116.50 | 270,022 | +1.80(+1.57%) |
Apr 22, 2024 | 114.93 | 115.46 | 113.39 | 114.70 | 292,199 | +0.72(+0.63%) |
Apr 19, 2024 | 114.07 | 115.42 | 113.52 | 113.98 | 223,285 | +0.13(+0.11%) |
Apr 18, 2024 | 115.40 | 115.84 | 113.47 | 113.85 | 200,846 | -0.84(-0.73%) |
Apr 17, 2024 | 116.50 | 116.50 | 113.76 | 114.69 | 258,505 | -0.96(-0.83%) |
Apr 16, 2024 | 116.17 | 116.17 | 114.92 | 115.65 | 222,117 | -0.85(-0.73%) |
Apr 15, 2024 | 118.38 | 118.78 | 115.96 | 116.50 | 226,772 | -0.69(-0.59%) |
Apr 12, 2024 | 118.00 | 118.85 | 116.83 | 117.19 | 303,719 | -1.43(-1.21%) |
Apr 11, 2024 | 119.32 | 119.32 | 118.26 | 118.62 | 274,756 | -0.12(-0.10%) |
Apr 10, 2024 | 117.89 | 119.93 | 117.64 | 118.74 | 500,443 | -1.24(-1.03%) |
Apr 09, 2024 | 121.20 | 121.63 | 118.79 | 119.98 | 296,427 | -1.36(-1.12%) |
Apr 08, 2024 | 122.08 | 122.12 | 121.16 | 121.34 | 497,898 | -0.31(-0.25%) |
Apr 05, 2024 | 120.16 | 121.78 | 120.16 | 121.65 | 597,916 | +1.25(+1.04%) |
Apr 04, 2024 | 123.58 | 124.00 | 120.14 | 120.40 | 339,865 | -2.15(-1.75%) |
Apr 03, 2024 | 120.39 | 122.73 | 120.39 | 122.55 | 1,091,825 | +2.16(+1.79%) |
Apr 02, 2024 | 122.18 | 122.19 | 119.97 | 120.39 | 439,567 | -2.85(-2.31%) |
Apr 01, 2024 | 124.77 | 124.77 | 123.05 | 123.24 | 351,108 | -0.98(-0.79%) |
Mar 28, 2024 | 124.54 | 125.16 | 124.10 | 124.22 | 355,325 | -0.25(-0.20%) |
Mar 27, 2024 | 123.90 | 124.67 | 123.90 | 124.47 | 283,769 | +1.08(+0.88%) |
Mar 26, 2024 | 123.27 | 123.96 | 123.06 | 123.39 | 302,493 | -0.02(-0.02%) |
Mar 25, 2024 | 124.55 | 124.86 | 123.24 | 123.41 | 345,829 | -1.16(-0.93%) |
Mar 22, 2024 | 125.05 | 125.56 | 123.81 | 124.57 | 282,484 | -0.18(-0.14%) |
Mar 21, 2024 | 123.87 | 125.45 | 123.31 | 124.75 | 836,448 | +1.96(+1.60%) |
Mar 20, 2024 | 123.81 | 124.65 | 122.42 | 122.79 | 584,502 | -0.97(-0.78%) |
Mar 19, 2024 | 122.09 | 124.16 | 121.82 | 123.76 | 328,573 | +1.85(+1.52%) |
Mar 18, 2024 | 122.82 | 123.70 | 121.77 | 121.91 | 305,740 | -0.47(-0.38%) |
Mar 15, 2024 | 120.94 | 122.53 | 120.94 | 122.38 | 715,850 | +0.84(+0.69%) |
Mar 14, 2024 | 120.98 | 122.08 | 120.23 | 121.54 | 403,026 | -0.12(-0.10%) |
Mar 13, 2024 | 121.76 | 123.06 | 121.44 | 121.66 | 367,831 | -0.06(-0.05%) |
Mar 12, 2024 | 120.67 | 122.10 | 120.58 | 121.72 | 261,804 | +1.05(+0.87%) |
Mar 11, 2024 | 121.31 | 121.31 | 119.71 | 120.67 | 347,107 | -1.44(-1.18%) |
Mar 08, 2024 | 123.13 | 123.22 | 121.32 | 122.11 | 225,123 | -0.28(-0.23%) |
Mar 07, 2024 | 122.46 | 123.14 | 121.83 | 122.39 | 226,451 | +0.81(+0.67%) |
Mar 06, 2024 | 121.06 | 122.27 | 120.73 | 121.58 | 201,176 | +1.39(+1.16%) |
Mar 05, 2024 | 120.94 | 121.53 | 119.72 | 120.19 | 229,100 | -1.37(-1.13%) |
Mar 04, 2024 | 121.09 | 122.68 | 121.09 | 121.56 | 339,338 | +0.62(+0.51%) |
Mar 01, 2024 | 120.41 | 121.39 | 119.61 | 120.94 | 443,512 | +0.33(+0.27%) |
Feb 29, 2024 | 121.75 | 122.78 | 120.52 | 120.61 | 847,963 | -1.14(-0.94%) |
Feb 28, 2024 | 122.28 | 123.72 | 121.64 | 121.75 | 337,246 | -1.18(-0.96%) |
Feb 27, 2024 | 122.78 | 123.53 | 122.06 | 122.93 | 364,162 | +0.78(+0.64%) |
Feb 26, 2024 | 121.89 | 122.59 | 121.32 | 122.15 | 319,983 | +0.06(+0.05%) |
Feb 23, 2024 | 120.94 | 122.55 | 120.75 | 122.09 | 359,107 | +1.72(+1.43%) |
Feb 22, 2024 | 118.84 | 120.69 | 118.31 | 120.38 | 473,896 | +1.59(+1.34%) |
Feb 21, 2024 | 117.91 | 119.67 | 117.16 | 118.79 | 686,991 | +1.61(+1.37%) |
Feb 20, 2024 | 113.15 | 117.18 | 110.06 | 117.18 | 1,250,026 | +12.33(+11.76%) |
Feb 16, 2024 | 104.55 | 106.52 | 104.53 | 104.85 | 710,362 | -0.84(-0.79%) |
Feb 15, 2024 | 105.21 | 105.82 | 104.29 | 105.69 | 300,306 | +0.86(+0.82%) |
Feb 14, 2024 | 104.69 | 105.27 | 104.02 | 104.83 | 319,359 | +1.28(+1.23%) |
Feb 13, 2024 | 102.52 | 104.26 | 101.50 | 103.55 | 393,531 | -1.72(-1.63%) |
Feb 12, 2024 | 104.61 | 106.21 | 104.32 | 105.27 | 334,449 | +0.66(+0.63%) |
Feb 09, 2024 | 104.19 | 105.15 | 103.57 | 104.61 | 303,878 | +0.24(+0.23%) |
Feb 08, 2024 | 103.82 | 104.76 | 103.12 | 104.37 | 506,693 | +1.66(+1.61%) |
Feb 07, 2024 | 101.64 | 103.22 | 101.61 | 102.72 | 250,438 | +2.16(+2.15%) |
Feb 06, 2024 | 100.10 | 100.87 | 100.10 | 100.55 | 171,826 | +0.11(+0.11%) |
Feb 05, 2024 | 101.03 | 101.19 | 99.40 | 100.44 | 243,849 | -1.60(-1.57%) |
Feb 02, 2024 | 100.90 | 103.20 | 100.32 | 102.04 | 264,357 | +0.02(+0.02%) |