Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 103.96 | 105.22 | 103.88 | 104.67 | 1,010,411 | +0.56(+0.54%) |
Apr 18, 2024 | 105.20 | 105.53 | 103.42 | 104.11 | 917,768 | +0.26(+0.25%) |
Apr 17, 2024 | 106.40 | 106.57 | 103.82 | 103.85 | 988,703 | -1.70(-1.61%) |
Apr 16, 2024 | 106.13 | 106.40 | 104.83 | 105.55 | 860,608 | -0.98(-0.92%) |
Apr 15, 2024 | 108.36 | 109.31 | 105.88 | 106.53 | 1,001,890 | -1.53(-1.42%) |
Apr 12, 2024 | 109.43 | 110.01 | 108.05 | 108.06 | 1,000,095 | -3.33(-2.99%) |
Apr 11, 2024 | 111.74 | 112.01 | 110.55 | 111.39 | 755,895 | +0.45(+0.41%) |
Apr 10, 2024 | 114.00 | 114.34 | 110.36 | 110.94 | 1,285,040 | -5.85(-5.01%) |
Apr 09, 2024 | 116.57 | 117.98 | 116.13 | 116.79 | 906,172 | +0.82(+0.71%) |
Apr 08, 2024 | 116.30 | 117.56 | 115.63 | 115.97 | 704,195 | +0.63(+0.55%) |
Apr 05, 2024 | 114.50 | 115.86 | 114.00 | 115.34 | 683,563 | +0.71(+0.62%) |
Apr 04, 2024 | 117.50 | 117.94 | 114.60 | 114.63 | 845,867 | -1.20(-1.04%) |
Apr 03, 2024 | 114.08 | 116.36 | 114.00 | 115.83 | 1,174,702 | +0.95(+0.83%) |
Apr 02, 2024 | 117.95 | 118.54 | 114.76 | 114.88 | 1,114,850 | -4.32(-3.62%) |
Apr 01, 2024 | 119.75 | 120.39 | 118.27 | 119.20 | 1,557,008 | -0.43(-0.36%) |
Mar 28, 2024 | 118.11 | 119.88 | 119.44 | 119.63 | 1,092,173 | +1.74(+1.48%) |
Mar 27, 2024 | 113.57 | 118.47 | 113.48 | 117.89 | 1,504,028 | +5.66(+5.04%) |
Mar 26, 2024 | 114.26 | 114.67 | 112.19 | 112.23 | 847,710 | -1.20(-1.06%) |
Mar 25, 2024 | 111.13 | 115.73 | 111.13 | 113.43 | 1,343,356 | +2.60(+2.35%) |
Mar 22, 2024 | 111.95 | 111.95 | 110.73 | 110.83 | 607,041 | -0.88(-0.79%) |
Mar 21, 2024 | 110.00 | 112.86 | 109.61 | 111.71 | 1,091,914 | +2.05(+1.87%) |
Mar 20, 2024 | 107.42 | 110.36 | 106.50 | 109.66 | 1,121,163 | +2.26(+2.10%) |
Mar 19, 2024 | 105.00 | 107.72 | 105.00 | 107.40 | 815,806 | +2.21(+2.10%) |
Mar 18, 2024 | 105.83 | 107.87 | 104.75 | 105.19 | 1,425,878 | +0.07(+0.07%) |
Mar 15, 2024 | 104.98 | 107.45 | 104.53 | 105.12 | 14,710,347 | -0.56(-0.53%) |
Mar 14, 2024 | 108.09 | 108.35 | 104.96 | 105.68 | 1,254,701 | -3.01(-2.77%) |
Mar 13, 2024 | 107.96 | 109.29 | 107.75 | 108.69 | 1,003,405 | +0.91(+0.84%) |
Mar 12, 2024 | 108.60 | 109.35 | 107.23 | 107.78 | 810,251 | -0.88(-0.81%) |
Mar 11, 2024 | 108.75 | 109.71 | 107.53 | 108.66 | 938,997 | -0.67(-0.61%) |
Mar 08, 2024 | 108.59 | 109.56 | 107.69 | 109.33 | 904,098 | +1.19(+1.10%) |
Mar 07, 2024 | 107.00 | 108.78 | 107.00 | 108.14 | 1,205,515 | +1.86(+1.75%) |
Mar 06, 2024 | 103.53 | 106.95 | 102.65 | 106.28 | 1,508,818 | +3.15(+3.05%) |
Mar 05, 2024 | 105.57 | 107.40 | 102.98 | 103.13 | 2,203,004 | -3.42(-3.21%) |
Mar 04, 2024 | 107.21 | 107.83 | 106.02 | 106.55 | 1,771,235 | -0.26(-0.24%) |
Mar 01, 2024 | 107.59 | 107.64 | 105.80 | 106.81 | 972,904 | -0.58(-0.54%) |
Feb 29, 2024 | 106.59 | 107.83 | 106.30 | 107.39 | 1,264,013 | +1.51(+1.43%) |
Feb 28, 2024 | 105.54 | 106.78 | 105.39 | 105.88 | 1,298,850 | -0.19(-0.18%) |
Feb 27, 2024 | 106.90 | 107.83 | 105.70 | 106.07 | 1,277,592 | +0.46(+0.44%) |
Feb 26, 2024 | 107.84 | 108.71 | 105.56 | 105.61 | 1,560,028 | -3.16(-2.90%) |
Feb 23, 2024 | 109.69 | 110.25 | 108.75 | 108.76 | 1,081,120 | -0.90(-0.82%) |
Feb 22, 2024 | 109.22 | 110.46 | 108.42 | 109.66 | 923,961 | +1.44(+1.33%) |
Feb 21, 2024 | 107.71 | 108.35 | 107.11 | 108.22 | 644,655 | +0.60(+0.56%) |
Feb 20, 2024 | 105.75 | 108.33 | 105.50 | 107.62 | 686,123 | +1.22(+1.15%) |
Feb 16, 2024 | 106.46 | 107.86 | 105.97 | 106.40 | 761,169 | -1.61(-1.49%) |
Feb 15, 2024 | 107.69 | 108.95 | 107.58 | 108.02 | 671,450 | +0.97(+0.91%) |
Feb 14, 2024 | 106.39 | 107.98 | 105.38 | 107.04 | 1,013,606 | +1.84(+1.75%) |
Feb 13, 2024 | 106.82 | 107.58 | 104.24 | 105.20 | 1,578,848 | -5.10(-4.62%) |
Feb 12, 2024 | 107.51 | 111.41 | 107.41 | 110.30 | 1,672,534 | +3.01(+2.81%) |
Feb 09, 2024 | 107.95 | 108.63 | 106.87 | 107.29 | 699,137 | -1.11(-1.02%) |
Feb 08, 2024 | 107.61 | 108.78 | 107.26 | 108.40 | 925,632 | +1.12(+1.04%) |
Feb 07, 2024 | 108.39 | 108.53 | 106.14 | 107.28 | 880,327 | -0.18(-0.16%) |
Feb 06, 2024 | 106.24 | 107.71 | 106.00 | 107.45 | 747,493 | +1.01(+0.95%) |
Feb 05, 2024 | 107.36 | 107.80 | 105.75 | 106.44 | 1,050,583 | -2.20(-2.03%) |
Feb 02, 2024 | 108.22 | 109.61 | 106.05 | 108.64 | 1,701,548 | -0.94(-0.86%) |