Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 108.07 | 108.89 | 107.19 | 107.49 | 123,445 | +0.17(+0.16%) |
Apr 26, 2024 | 106.76 | 108.49 | 106.42 | 107.32 | 155,395 | +0.58(+0.54%) |
Apr 25, 2024 | 107.78 | 107.78 | 105.90 | 106.74 | 200,285 | -2.68(-2.45%) |
Apr 24, 2024 | 110.50 | 112.23 | 108.28 | 109.42 | 171,242 | -1.65(-1.49%) |
Apr 23, 2024 | 107.66 | 111.64 | 106.90 | 111.07 | 189,982 | +3.41(+3.17%) |
Apr 22, 2024 | 107.05 | 108.71 | 106.64 | 107.66 | 184,574 | +1.24(+1.17%) |
Apr 19, 2024 | 103.72 | 107.03 | 103.72 | 106.42 | 196,905 | +2.23(+2.14%) |
Apr 18, 2024 | 103.50 | 105.83 | 102.39 | 104.19 | 217,807 | +0.69(+0.67%) |
Apr 17, 2024 | 106.45 | 107.23 | 103.39 | 103.50 | 256,909 | -2.35(-2.22%) |
Apr 16, 2024 | 107.29 | 107.97 | 105.69 | 105.85 | 202,041 | -2.71(-2.50%) |
Apr 15, 2024 | 109.71 | 109.71 | 107.55 | 108.56 | 167,771 | -0.35(-0.32%) |
Apr 12, 2024 | 110.56 | 110.63 | 108.25 | 108.91 | 202,118 | -3.06(-2.73%) |
Apr 11, 2024 | 111.24 | 112.44 | 110.53 | 111.97 | 141,606 | +1.04(+0.94%) |
Apr 10, 2024 | 114.93 | 115.61 | 110.79 | 110.93 | 346,317 | -7.70(-6.49%) |
Apr 09, 2024 | 118.26 | 119.12 | 117.15 | 118.63 | 140,055 | +0.71(+0.60%) |
Apr 08, 2024 | 117.12 | 118.32 | 117.06 | 117.92 | 98,138 | +1.88(+1.62%) |
Apr 05, 2024 | 114.89 | 116.89 | 114.45 | 116.04 | 117,373 | +1.12(+0.97%) |
Apr 04, 2024 | 118.91 | 119.49 | 114.50 | 114.92 | 196,302 | -2.22(-1.90%) |
Apr 03, 2024 | 115.37 | 117.92 | 115.37 | 117.14 | 123,515 | +0.75(+0.64%) |
Apr 02, 2024 | 118.78 | 118.91 | 115.79 | 116.39 | 274,720 | -3.56(-2.97%) |
Apr 01, 2024 | 122.31 | 122.53 | 119.24 | 119.95 | 172,036 | -3.11(-2.53%) |
Mar 28, 2024 | 120.69 | 123.14 | 119.65 | 123.06 | 204,752 | +2.52(+2.09%) |
Mar 27, 2024 | 116.76 | 120.78 | 116.52 | 120.54 | 167,172 | +4.46(+3.84%) |
Mar 26, 2024 | 116.85 | 116.94 | 115.26 | 116.08 | 173,393 | +0.34(+0.29%) |
Mar 25, 2024 | 117.23 | 118.34 | 115.68 | 115.74 | 95,311 | -0.61(-0.52%) |
Mar 22, 2024 | 117.92 | 118.48 | 115.42 | 116.35 | 159,829 | -2.17(-1.83%) |
Mar 21, 2024 | 115.70 | 118.82 | 115.33 | 118.52 | 283,269 | +4.02(+3.51%) |
Mar 20, 2024 | 111.40 | 115.41 | 110.49 | 114.50 | 199,761 | +3.48(+3.13%) |
Mar 19, 2024 | 109.58 | 111.49 | 109.14 | 111.02 | 149,318 | +1.16(+1.06%) |
Mar 18, 2024 | 110.50 | 111.65 | 108.98 | 109.86 | 202,488 | -0.08(-0.07%) |
Mar 15, 2024 | 106.43 | 110.18 | 106.43 | 109.94 | 869,409 | +2.98(+2.79%) |
Mar 14, 2024 | 111.07 | 111.85 | 105.74 | 106.96 | 329,373 | -5.01(-4.47%) |
Mar 13, 2024 | 111.90 | 113.06 | 111.42 | 111.97 | 188,985 | -0.28(-0.25%) |
Mar 12, 2024 | 116.36 | 116.36 | 111.95 | 112.25 | 275,122 | -3.76(-3.24%) |
Mar 11, 2024 | 114.28 | 116.25 | 112.77 | 116.01 | 317,138 | +0.51(+0.44%) |
Mar 08, 2024 | 117.07 | 119.06 | 114.89 | 115.50 | 189,369 | -0.14(-0.12%) |
Mar 07, 2024 | 116.35 | 118.42 | 114.92 | 115.64 | 247,230 | +0.68(+0.59%) |
Mar 06, 2024 | 120.43 | 120.90 | 114.36 | 114.96 | 510,041 | -9.15(-7.37%) |
Mar 05, 2024 | 123.83 | 125.41 | 123.39 | 124.11 | 147,955 | -0.85(-0.68%) |
Mar 04, 2024 | 125.26 | 125.80 | 123.73 | 124.96 | 170,582 | -0.50(-0.40%) |
Mar 01, 2024 | 124.64 | 125.80 | 121.99 | 125.46 | 151,043 | +0.62(+0.50%) |
Feb 29, 2024 | 123.78 | 125.19 | 122.86 | 124.84 | 211,837 | +2.99(+2.46%) |
Feb 28, 2024 | 123.04 | 124.73 | 121.75 | 121.85 | 199,947 | -2.54(-2.04%) |
Feb 27, 2024 | 123.34 | 124.49 | 122.88 | 124.38 | 144,121 | +2.59(+2.12%) |
Feb 26, 2024 | 119.92 | 122.53 | 119.92 | 121.80 | 167,966 | +1.02(+0.85%) |
Feb 23, 2024 | 123.47 | 124.47 | 120.50 | 120.78 | 335,004 | -2.00(-1.63%) |
Feb 22, 2024 | 120.19 | 122.92 | 120.19 | 122.78 | 196,610 | +2.93(+2.45%) |
Feb 21, 2024 | 119.49 | 120.06 | 117.86 | 119.84 | 129,445 | +0.66(+0.56%) |
Feb 20, 2024 | 118.63 | 120.13 | 117.55 | 119.18 | 202,759 | -1.78(-1.47%) |
Feb 16, 2024 | 121.89 | 122.24 | 120.11 | 120.97 | 183,621 | -2.39(-1.94%) |
Feb 15, 2024 | 122.95 | 125.42 | 121.83 | 123.35 | 443,943 | +2.47(+2.04%) |
Feb 14, 2024 | 116.09 | 120.97 | 114.59 | 120.89 | 422,879 | +7.03(+6.17%) |
Feb 13, 2024 | 108.25 | 116.12 | 108.25 | 113.86 | 549,559 | -1.77(-1.53%) |
Feb 12, 2024 | 114.47 | 116.76 | 113.61 | 115.63 | 439,125 | +1.97(+1.73%) |
Feb 09, 2024 | 112.41 | 113.66 | 111.19 | 113.66 | 212,855 | +1.91(+1.71%) |
Feb 08, 2024 | 108.92 | 111.89 | 108.88 | 111.75 | 153,911 | +2.47(+2.26%) |
Feb 07, 2024 | 109.11 | 110.06 | 107.91 | 109.28 | 142,183 | +0.39(+0.36%) |
Feb 06, 2024 | 107.18 | 109.43 | 107.18 | 108.89 | 219,642 | +0.72(+0.67%) |
Feb 05, 2024 | 110.82 | 111.05 | 107.94 | 108.17 | 222,881 | -5.05(-4.46%) |
Feb 02, 2024 | 111.01 | 113.90 | 110.10 | 113.23 | 191,999 | +0.35(+0.31%) |