Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 114.99 | 116.44 | 114.99 | 115.94 | 763,204 | +1.07(+0.93%) |
Apr 22, 2024 | 114.10 | 115.45 | 112.70 | 114.87 | 560,760 | +1.55(+1.37%) |
Apr 19, 2024 | 113.07 | 113.91 | 112.57 | 113.32 | 826,236 | -0.43(-0.38%) |
Apr 18, 2024 | 115.20 | 115.90 | 113.17 | 113.75 | 798,744 | -1.19(-1.04%) |
Apr 17, 2024 | 113.79 | 115.47 | 113.71 | 114.94 | 1,481,154 | +1.92(+1.70%) |
Apr 16, 2024 | 114.87 | 116.34 | 112.73 | 113.02 | 1,314,107 | +1.32(+1.18%) |
Apr 15, 2024 | 113.84 | 113.98 | 110.96 | 111.70 | 738,465 | -1.45(-1.28%) |
Apr 12, 2024 | 113.94 | 115.13 | 113.01 | 113.15 | 874,934 | -1.44(-1.26%) |
Apr 11, 2024 | 114.98 | 115.28 | 113.24 | 114.59 | 886,056 | +0.07(+0.06%) |
Apr 10, 2024 | 114.16 | 114.96 | 113.71 | 114.52 | 845,935 | -1.39(-1.19%) |
Apr 09, 2024 | 116.53 | 117.00 | 115.25 | 115.91 | 751,919 | -0.61(-0.52%) |
Apr 08, 2024 | 117.60 | 118.27 | 116.27 | 116.51 | 1,996,057 | -0.80(-0.68%) |
Apr 05, 2024 | 115.78 | 117.60 | 115.19 | 117.31 | 3,100,406 | +0.46(+0.39%) |
Apr 04, 2024 | 119.36 | 119.45 | 116.38 | 116.85 | 1,184,426 | -0.97(-0.82%) |
Apr 03, 2024 | 115.97 | 118.31 | 115.86 | 117.82 | 1,965,689 | +1.79(+1.55%) |
Apr 02, 2024 | 112.61 | 116.42 | 111.98 | 116.03 | 6,776,254 | +3.68(+3.27%) |
Apr 01, 2024 | 113.59 | 113.65 | 112.05 | 112.35 | 1,457,947 | -0.36(-0.32%) |
Mar 28, 2024 | 109.87 | 112.94 | 109.87 | 112.71 | 5,453,789 | -2.89(-2.50%) |
Mar 27, 2024 | 113.44 | 115.65 | 110.45 | 115.60 | 1,351,710 | +3.72(+3.32%) |
Mar 26, 2024 | 105.79 | 113.95 | 105.63 | 111.88 | 1,686,732 | +6.81(+6.48%) |
Mar 25, 2024 | 105.15 | 105.97 | 104.56 | 105.07 | 624,408 | +0.00(+0.00%) |
Mar 22, 2024 | 104.64 | 105.57 | 104.03 | 105.07 | 599,981 | +0.43(+0.41%) |
Mar 21, 2024 | 105.09 | 105.47 | 104.42 | 104.64 | 544,777 | +0.63(+0.60%) |
Mar 20, 2024 | 102.64 | 104.05 | 102.41 | 104.02 | 414,373 | +1.15(+1.11%) |
Mar 19, 2024 | 102.14 | 103.37 | 101.87 | 102.87 | 588,062 | +0.53(+0.52%) |
Mar 18, 2024 | 103.88 | 103.93 | 102.24 | 102.34 | 554,533 | -0.90(-0.87%) |
Mar 15, 2024 | 102.15 | 103.40 | 102.15 | 103.24 | 1,202,313 | +0.41(+0.40%) |
Mar 14, 2024 | 103.64 | 103.86 | 101.91 | 102.83 | 527,171 | -0.93(-0.89%) |
Mar 13, 2024 | 103.31 | 104.45 | 102.78 | 103.76 | 534,883 | +0.76(+0.74%) |
Mar 12, 2024 | 104.25 | 104.80 | 102.96 | 103.00 | 388,825 | -0.98(-0.94%) |
Mar 11, 2024 | 103.23 | 104.23 | 102.87 | 103.98 | 343,689 | +0.11(+0.11%) |
Mar 08, 2024 | 104.74 | 105.09 | 103.73 | 103.87 | 431,279 | -0.54(-0.52%) |
Mar 07, 2024 | 105.45 | 105.99 | 104.38 | 104.41 | 420,112 | -0.84(-0.80%) |
Mar 06, 2024 | 104.70 | 105.60 | 104.38 | 105.24 | 420,333 | +1.28(+1.23%) |
Mar 05, 2024 | 104.55 | 104.92 | 103.50 | 103.97 | 323,012 | -0.83(-0.79%) |
Mar 04, 2024 | 105.27 | 106.04 | 104.76 | 104.79 | 559,262 | -0.18(-0.17%) |
Mar 01, 2024 | 103.75 | 105.30 | 103.63 | 104.97 | 1,017,486 | +1.44(+1.39%) |
Feb 29, 2024 | 103.04 | 103.75 | 102.42 | 103.54 | 805,928 | +1.10(+1.07%) |
Feb 28, 2024 | 101.13 | 102.45 | 100.86 | 102.44 | 532,004 | +0.77(+0.75%) |
Feb 27, 2024 | 102.55 | 102.76 | 101.25 | 101.67 | 340,952 | -0.29(-0.28%) |
Feb 26, 2024 | 102.58 | 102.94 | 101.88 | 101.96 | 349,022 | -0.79(-0.77%) |
Feb 23, 2024 | 101.39 | 103.10 | 101.39 | 102.75 | 509,274 | +1.14(+1.12%) |
Feb 22, 2024 | 101.53 | 101.82 | 100.89 | 101.61 | 393,496 | +0.63(+0.62%) |
Feb 21, 2024 | 100.46 | 101.00 | 99.69 | 100.99 | 530,300 | +0.11(+0.11%) |
Feb 20, 2024 | 99.61 | 101.49 | 99.60 | 100.88 | 617,190 | +0.24(+0.24%) |
Feb 16, 2024 | 101.06 | 101.38 | 100.22 | 100.64 | 490,452 | -0.65(-0.64%) |
Feb 15, 2024 | 100.82 | 101.72 | 100.82 | 101.29 | 413,566 | +0.85(+0.84%) |
Feb 14, 2024 | 100.04 | 100.52 | 98.96 | 100.44 | 514,825 | +1.64(+1.66%) |
Feb 13, 2024 | 99.59 | 100.22 | 98.36 | 98.79 | 609,557 | -2.75(-2.71%) |
Feb 12, 2024 | 101.09 | 102.30 | 100.97 | 101.55 | 583,904 | +0.76(+0.75%) |
Feb 09, 2024 | 100.38 | 101.35 | 99.82 | 100.79 | 432,728 | +0.33(+0.33%) |
Feb 08, 2024 | 99.12 | 100.47 | 98.66 | 100.46 | 523,723 | +1.55(+1.57%) |
Feb 07, 2024 | 99.65 | 100.45 | 98.74 | 98.90 | 389,700 | -0.55(-0.55%) |
Feb 06, 2024 | 99.49 | 100.28 | 99.02 | 99.45 | 1,002,079 | -0.32(-0.32%) |
Feb 05, 2024 | 100.50 | 100.70 | 99.30 | 99.77 | 687,138 | -1.58(-1.56%) |
Feb 02, 2024 | 99.99 | 102.21 | 99.68 | 101.36 | 997,916 | +0.73(+0.72%) |