Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 107.69 | 108.72 | 106.79 | 106.83 | 187,941 | -0.79(-0.73%) |
Apr 23, 2024 | 106.09 | 108.11 | 105.39 | 107.62 | 205,067 | +1.75(+1.65%) |
Apr 22, 2024 | 105.46 | 106.72 | 104.77 | 105.87 | 262,688 | +1.42(+1.36%) |
Apr 19, 2024 | 104.26 | 105.15 | 103.41 | 104.45 | 234,096 | +0.73(+0.70%) |
Apr 18, 2024 | 103.77 | 104.73 | 102.77 | 103.72 | 230,173 | +0.28(+0.27%) |
Apr 17, 2024 | 105.35 | 105.35 | 103.33 | 103.44 | 222,114 | -1.39(-1.33%) |
Apr 16, 2024 | 105.64 | 105.76 | 104.49 | 104.83 | 334,459 | -1.45(-1.36%) |
Apr 15, 2024 | 110.18 | 110.18 | 105.45 | 106.28 | 265,722 | -2.89(-2.65%) |
Apr 12, 2024 | 110.78 | 110.78 | 108.67 | 109.17 | 192,855 | -2.45(-2.19%) |
Apr 11, 2024 | 112.02 | 112.02 | 110.00 | 111.62 | 172,991 | +0.26(+0.23%) |
Apr 10, 2024 | 110.85 | 112.12 | 110.42 | 111.36 | 206,439 | -1.19(-1.06%) |
Apr 09, 2024 | 112.74 | 113.08 | 112.09 | 112.55 | 212,480 | -0.02(-0.02%) |
Apr 08, 2024 | 111.93 | 113.73 | 111.55 | 112.57 | 259,560 | +1.14(+1.02%) |
Apr 05, 2024 | 109.14 | 111.46 | 109.14 | 111.43 | 205,492 | +1.68(+1.53%) |
Apr 04, 2024 | 111.17 | 112.67 | 109.59 | 109.75 | 191,984 | -0.67(-0.61%) |
Apr 03, 2024 | 111.01 | 112.03 | 110.20 | 110.42 | 242,596 | -0.94(-0.84%) |
Apr 02, 2024 | 111.84 | 112.01 | 110.67 | 111.36 | 254,800 | -1.13(-1.00%) |
Apr 01, 2024 | 113.63 | 113.63 | 111.61 | 112.49 | 208,111 | -0.87(-0.77%) |
Mar 28, 2024 | 112.74 | 114.18 | 112.74 | 113.36 | 175,833 | +0.53(+0.47%) |
Mar 27, 2024 | 113.61 | 113.67 | 111.82 | 112.83 | 293,596 | -0.17(-0.15%) |
Mar 26, 2024 | 112.79 | 114.46 | 112.74 | 113.00 | 322,507 | +0.74(+0.66%) |
Mar 25, 2024 | 114.11 | 114.41 | 112.25 | 112.26 | 197,517 | -1.60(-1.41%) |
Mar 22, 2024 | 114.85 | 114.94 | 113.08 | 113.86 | 231,329 | -0.93(-0.81%) |
Mar 21, 2024 | 114.91 | 115.46 | 114.13 | 114.79 | 225,470 | +0.13(+0.11%) |
Mar 20, 2024 | 115.11 | 115.34 | 113.85 | 114.66 | 358,557 | -0.58(-0.50%) |
Mar 19, 2024 | 113.04 | 116.25 | 113.04 | 115.24 | 263,703 | +1.75(+1.54%) |
Mar 18, 2024 | 113.85 | 114.68 | 113.23 | 113.49 | 674,892 | -0.04(-0.04%) |
Mar 15, 2024 | 114.74 | 115.42 | 113.33 | 113.53 | 813,406 | -1.12(-0.98%) |
Mar 14, 2024 | 117.70 | 117.70 | 113.68 | 114.65 | 302,735 | -3.25(-2.76%) |
Mar 13, 2024 | 117.59 | 119.21 | 117.59 | 117.90 | 236,087 | +0.52(+0.44%) |
Mar 12, 2024 | 116.20 | 117.74 | 115.75 | 117.38 | 312,199 | +0.92(+0.79%) |
Mar 11, 2024 | 117.16 | 117.89 | 115.98 | 116.46 | 204,146 | -1.22(-1.04%) |
Mar 08, 2024 | 117.06 | 119.13 | 116.64 | 117.68 | 203,230 | +1.14(+0.98%) |
Mar 07, 2024 | 115.64 | 117.01 | 115.27 | 116.54 | 227,642 | +1.27(+1.10%) |
Mar 06, 2024 | 114.72 | 116.13 | 113.83 | 115.27 | 217,941 | +1.16(+1.02%) |
Mar 05, 2024 | 114.70 | 115.45 | 114.04 | 114.11 | 290,303 | -1.54(-1.33%) |
Mar 04, 2024 | 115.94 | 117.20 | 115.40 | 115.65 | 295,937 | -0.42(-0.36%) |
Mar 01, 2024 | 114.73 | 116.81 | 114.37 | 116.07 | 268,482 | +1.21(+1.05%) |
Feb 29, 2024 | 114.14 | 115.68 | 113.55 | 114.86 | 555,969 | +0.79(+0.69%) |
Feb 28, 2024 | 111.70 | 114.71 | 111.42 | 114.07 | 745,289 | +4.31(+3.93%) |
Feb 27, 2024 | 108.71 | 110.32 | 108.39 | 109.76 | 392,050 | +1.92(+1.78%) |
Feb 26, 2024 | 108.00 | 108.99 | 106.55 | 107.84 | 225,470 | -0.07(-0.06%) |
Feb 23, 2024 | 108.20 | 108.42 | 106.94 | 107.91 | 275,602 | +0.16(+0.15%) |
Feb 22, 2024 | 106.95 | 108.29 | 106.00 | 107.75 | 447,346 | +1.77(+1.67%) |
Feb 21, 2024 | 105.63 | 106.54 | 105.05 | 105.98 | 364,998 | -0.42(-0.39%) |
Feb 20, 2024 | 109.04 | 109.45 | 105.98 | 106.40 | 503,832 | -4.47(-4.03%) |
Feb 16, 2024 | 108.75 | 111.92 | 108.48 | 110.87 | 582,164 | +1.52(+1.39%) |
Feb 15, 2024 | 105.68 | 109.57 | 105.68 | 109.35 | 854,449 | +3.52(+3.33%) |
Feb 14, 2024 | 103.05 | 107.83 | 102.39 | 105.83 | 1,428,408 | +9.94(+10.37%) |
Feb 13, 2024 | 97.78 | 98.36 | 94.83 | 95.89 | 682,947 | -3.55(-3.57%) |
Feb 12, 2024 | 100.58 | 101.48 | 99.00 | 99.44 | 454,814 | -1.43(-1.42%) |
Feb 09, 2024 | 99.15 | 101.00 | 99.10 | 100.87 | 385,307 | +1.87(+1.89%) |
Feb 08, 2024 | 98.53 | 99.25 | 97.95 | 99.00 | 310,371 | +0.57(+0.58%) |
Feb 07, 2024 | 98.83 | 99.06 | 97.85 | 98.43 | 277,881 | -0.15(-0.15%) |
Feb 06, 2024 | 98.15 | 99.46 | 98.07 | 98.58 | 354,227 | +0.52(+0.53%) |
Feb 05, 2024 | 99.68 | 99.68 | 98.03 | 98.06 | 278,144 | -2.32(-2.31%) |
Feb 02, 2024 | 99.71 | 101.04 | 98.94 | 100.38 | 219,914 | -0.11(-0.11%) |