Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 106.53 | 106.90 | 106.20 | 106.68 | 247,485 | +0.40(+0.38%) |
Apr 17, 2024 | 106.18 | 106.61 | 105.72 | 106.28 | 272,596 | +0.43(+0.41%) |
Apr 16, 2024 | 106.49 | 106.55 | 105.65 | 105.85 | 297,057 | -0.65(-0.61%) |
Apr 15, 2024 | 107.77 | 107.96 | 106.20 | 106.50 | 1,006,966 | -0.40(-0.37%) |
Apr 12, 2024 | 108.18 | 108.40 | 106.63 | 106.90 | 281,176 | -1.35(-1.25%) |
Apr 11, 2024 | 108.85 | 108.85 | 107.57 | 108.25 | 252,782 | -0.26(-0.24%) |
Apr 10, 2024 | 108.82 | 108.90 | 107.86 | 108.51 | 343,162 | -1.02(-0.93%) |
Apr 09, 2024 | 109.23 | 109.56 | 108.65 | 109.53 | 196,914 | +0.54(+0.50%) |
Apr 08, 2024 | 109.01 | 109.31 | 108.93 | 108.99 | 189,476 | -0.12(-0.11%) |
Apr 05, 2024 | 108.68 | 109.40 | 108.29 | 109.11 | 350,665 | +0.44(+0.40%) |
Apr 04, 2024 | 110.00 | 110.23 | 108.52 | 108.67 | 456,554 | -0.97(-0.88%) |
Apr 03, 2024 | 109.99 | 110.20 | 109.43 | 109.64 | 281,257 | -0.43(-0.39%) |
Apr 02, 2024 | 109.85 | 110.26 | 109.68 | 110.07 | 270,723 | +0.15(+0.14%) |
Apr 01, 2024 | 110.18 | 110.18 | 109.54 | 109.92 | 320,831 | -0.29(-0.26%) |
Mar 28, 2024 | 109.79 | 110.33 | 109.70 | 110.21 | 416,359 | +0.58(+0.53%) |
Mar 27, 2024 | 108.27 | 109.63 | 108.27 | 109.63 | 473,886 | +1.86(+1.73%) |
Mar 26, 2024 | 108.21 | 108.28 | 107.70 | 107.77 | 363,292 | -0.28(-0.26%) |
Mar 25, 2024 | 107.84 | 108.48 | 107.84 | 108.05 | 419,340 | +0.37(+0.34%) |
Mar 22, 2024 | 108.15 | 108.25 | 107.66 | 107.68 | 296,640 | -0.39(-0.36%) |
Mar 21, 2024 | 107.96 | 108.46 | 107.72 | 108.07 | 255,643 | +0.21(+0.20%) |
Mar 20, 2024 | 107.39 | 107.93 | 107.22 | 107.86 | 295,164 | +0.24(+0.22%) |
Mar 19, 2024 | 107.12 | 107.68 | 107.07 | 107.62 | 434,711 | +0.43(+0.40%) |
Mar 18, 2024 | 107.05 | 107.51 | 106.62 | 107.19 | 429,515 | +0.39(+0.36%) |
Mar 15, 2024 | 106.59 | 107.27 | 106.59 | 106.80 | 490,477 | -0.37(-0.34%) |
Mar 14, 2024 | 107.46 | 107.55 | 106.59 | 107.17 | 1,383,370 | -0.27(-0.25%) |
Mar 13, 2024 | 107.52 | 107.88 | 107.21 | 107.44 | 341,322 | +0.25(+0.23%) |
Mar 12, 2024 | 107.15 | 107.47 | 106.84 | 107.19 | 358,746 | +0.11(+0.10%) |
Mar 11, 2024 | 106.28 | 107.08 | 106.03 | 107.08 | 413,702 | +0.82(+0.78%) |
Mar 08, 2024 | 106.00 | 106.52 | 105.75 | 106.26 | 1,058,093 | +0.27(+0.25%) |
Mar 07, 2024 | 106.12 | 106.47 | 105.85 | 105.99 | 360,068 | +0.19(+0.18%) |
Mar 06, 2024 | 105.57 | 106.35 | 105.57 | 105.80 | 282,103 | +0.64(+0.61%) |
Mar 05, 2024 | 105.06 | 105.77 | 104.88 | 105.16 | 318,865 | +0.13(+0.12%) |
Mar 04, 2024 | 104.86 | 105.16 | 104.66 | 105.03 | 340,325 | -0.05(-0.05%) |
Mar 01, 2024 | 104.80 | 105.14 | 104.46 | 105.08 | 374,503 | +0.41(+0.39%) |
Feb 29, 2024 | 104.89 | 105.05 | 104.55 | 104.67 | 271,821 | +0.07(+0.07%) |
Feb 28, 2024 | 104.61 | 104.87 | 104.31 | 104.60 | 1,334,899 | -0.05(-0.05%) |
Feb 27, 2024 | 104.55 | 104.66 | 104.21 | 104.65 | 296,198 | +0.18(+0.17%) |
Feb 26, 2024 | 105.09 | 105.20 | 104.44 | 104.47 | 424,038 | -0.71(-0.68%) |
Feb 23, 2024 | 104.96 | 105.52 | 104.68 | 105.19 | 309,479 | +0.19(+0.18%) |
Feb 22, 2024 | 104.32 | 105.17 | 104.11 | 105.00 | 425,549 | +0.30(+0.28%) |
Feb 21, 2024 | 103.97 | 104.72 | 103.79 | 104.70 | 301,383 | +0.84(+0.81%) |
Feb 20, 2024 | 103.86 | 104.53 | 103.56 | 103.86 | 370,247 | -0.01(-0.01%) |
Feb 16, 2024 | 103.71 | 104.32 | 103.34 | 103.86 | 858,672 | -0.05(-0.05%) |
Feb 15, 2024 | 102.32 | 103.95 | 102.32 | 103.92 | 871,052 | +1.60(+1.56%) |
Feb 14, 2024 | 102.48 | 102.61 | 101.79 | 102.32 | 434,590 | +0.10(+0.10%) |
Feb 13, 2024 | 102.98 | 103.33 | 101.52 | 102.22 | 589,583 | -1.06(-1.03%) |
Feb 12, 2024 | 102.48 | 103.38 | 102.43 | 103.28 | 364,230 | +0.94(+0.92%) |
Feb 09, 2024 | 102.84 | 102.98 | 102.12 | 102.34 | 570,345 | -0.61(-0.59%) |
Feb 08, 2024 | 102.70 | 102.99 | 102.47 | 102.94 | 904,982 | +0.00(+0.00%) |
Feb 07, 2024 | 103.31 | 103.39 | 102.71 | 102.94 | 511,131 | -0.18(-0.17%) |
Feb 06, 2024 | 102.78 | 103.35 | 102.58 | 103.12 | 500,037 | +0.56(+0.54%) |
Feb 05, 2024 | 103.12 | 103.12 | 102.44 | 102.56 | 527,202 | -0.86(-0.84%) |
Feb 02, 2024 | 103.69 | 103.98 | 103.01 | 103.43 | 814,994 | -0.26(-0.25%) |