Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 89.83 | 92.58 | 89.69 | 90.85 | 575,385 | +0.14(+0.15%) |
Apr 24, 2024 | 98.15 | 100.00 | 87.50 | 90.71 | 1,849,320 | -9.57(-9.54%) |
Apr 23, 2024 | 99.73 | 101.25 | 99.73 | 100.28 | 592,130 | +0.58(+0.58%) |
Apr 22, 2024 | 99.82 | 100.70 | 98.78 | 99.70 | 346,392 | -0.30(-0.30%) |
Apr 19, 2024 | 97.81 | 100.14 | 97.81 | 100.00 | 383,560 | +1.61(+1.64%) |
Apr 18, 2024 | 96.49 | 99.85 | 95.52 | 98.39 | 568,419 | +2.24(+2.33%) |
Apr 17, 2024 | 98.44 | 99.12 | 95.14 | 96.15 | 255,730 | -2.11(-2.15%) |
Apr 16, 2024 | 96.44 | 99.25 | 95.36 | 98.26 | 258,141 | +0.73(+0.75%) |
Apr 15, 2024 | 100.49 | 100.63 | 96.52 | 97.53 | 248,373 | -2.32(-2.32%) |
Apr 12, 2024 | 101.19 | 102.26 | 99.37 | 99.85 | 223,562 | -2.40(-2.35%) |
Apr 11, 2024 | 104.95 | 104.95 | 101.66 | 102.25 | 289,322 | -2.27(-2.17%) |
Apr 10, 2024 | 105.17 | 105.85 | 103.00 | 104.52 | 291,399 | -4.19(-3.85%) |
Apr 09, 2024 | 106.35 | 108.71 | 106.35 | 108.71 | 260,764 | +3.21(+3.04%) |
Apr 08, 2024 | 106.50 | 107.40 | 104.79 | 105.50 | 258,487 | -0.51(-0.48%) |
Apr 05, 2024 | 107.22 | 108.65 | 104.85 | 106.01 | 300,189 | -1.79(-1.66%) |
Apr 04, 2024 | 110.32 | 110.57 | 107.58 | 107.80 | 239,361 | -1.07(-0.98%) |
Apr 03, 2024 | 110.48 | 111.12 | 108.77 | 108.87 | 111,862 | -1.85(-1.67%) |
Apr 02, 2024 | 113.45 | 113.86 | 109.05 | 110.72 | 220,347 | -4.07(-3.55%) |
Apr 01, 2024 | 115.81 | 115.81 | 113.89 | 114.79 | 200,335 | -0.45(-0.39%) |
Mar 28, 2024 | 115.64 | 116.13 | 114.61 | 115.24 | 242,589 | +0.30(+0.26%) |
Mar 27, 2024 | 113.26 | 115.06 | 113.26 | 114.94 | 156,727 | +2.05(+1.82%) |
Mar 26, 2024 | 115.15 | 115.15 | 112.70 | 112.89 | 146,664 | -1.16(-1.02%) |
Mar 25, 2024 | 113.26 | 115.30 | 112.74 | 114.05 | 209,216 | +1.53(+1.36%) |
Mar 22, 2024 | 115.90 | 115.90 | 112.31 | 112.52 | 188,999 | -3.38(-2.92%) |
Mar 21, 2024 | 115.74 | 117.94 | 115.29 | 115.90 | 213,181 | +0.40(+0.35%) |
Mar 20, 2024 | 114.54 | 116.60 | 114.54 | 115.50 | 329,201 | +0.31(+0.27%) |
Mar 19, 2024 | 113.97 | 115.67 | 113.35 | 115.19 | 193,816 | +0.95(+0.83%) |
Mar 18, 2024 | 116.95 | 116.95 | 114.02 | 114.24 | 183,273 | -2.67(-2.28%) |
Mar 15, 2024 | 116.28 | 118.64 | 116.28 | 116.91 | 330,447 | -0.18(-0.15%) |
Mar 14, 2024 | 119.21 | 119.21 | 116.15 | 117.09 | 129,139 | -2.53(-2.12%) |
Mar 13, 2024 | 118.65 | 120.76 | 118.65 | 119.62 | 125,774 | +0.19(+0.16%) |
Mar 12, 2024 | 120.89 | 121.12 | 118.44 | 119.43 | 145,675 | -1.53(-1.26%) |
Mar 11, 2024 | 123.90 | 124.83 | 119.88 | 120.96 | 242,489 | -3.40(-2.73%) |
Mar 08, 2024 | 123.50 | 125.54 | 122.70 | 124.36 | 125,396 | +2.28(+1.87%) |
Mar 07, 2024 | 122.53 | 123.69 | 121.98 | 122.08 | 155,599 | +0.76(+0.63%) |
Mar 06, 2024 | 122.13 | 122.78 | 120.81 | 121.32 | 165,449 | -0.13(-0.11%) |
Mar 05, 2024 | 122.96 | 124.33 | 121.27 | 121.45 | 136,699 | -1.72(-1.40%) |
Mar 04, 2024 | 124.48 | 126.26 | 123.15 | 123.17 | 103,280 | -1.20(-0.96%) |
Mar 01, 2024 | 124.52 | 125.43 | 122.57 | 124.37 | 104,284 | -0.63(-0.50%) |
Feb 29, 2024 | 127.21 | 127.61 | 123.90 | 125.00 | 186,298 | -0.78(-0.62%) |
Feb 28, 2024 | 125.06 | 127.83 | 125.06 | 125.78 | 181,005 | -0.50(-0.40%) |
Feb 27, 2024 | 124.49 | 126.82 | 124.49 | 126.28 | 150,544 | +2.37(+1.91%) |
Feb 26, 2024 | 124.45 | 126.76 | 123.63 | 123.91 | 111,987 | -1.66(-1.32%) |
Feb 23, 2024 | 125.94 | 126.92 | 124.61 | 125.57 | 116,870 | -0.45(-0.36%) |
Feb 22, 2024 | 123.47 | 126.64 | 123.39 | 126.02 | 158,861 | +1.93(+1.56%) |
Feb 21, 2024 | 122.65 | 124.22 | 121.89 | 124.09 | 187,420 | +1.27(+1.03%) |
Feb 20, 2024 | 120.11 | 122.99 | 119.19 | 122.82 | 158,600 | +0.75(+0.61%) |
Feb 16, 2024 | 123.62 | 124.01 | 121.50 | 122.07 | 152,010 | -2.68(-2.15%) |
Feb 15, 2024 | 122.00 | 125.92 | 122.00 | 124.75 | 221,180 | +3.53(+2.91%) |
Feb 14, 2024 | 120.86 | 121.64 | 118.71 | 121.22 | 145,941 | +2.42(+2.04%) |
Feb 13, 2024 | 116.77 | 120.38 | 115.67 | 118.80 | 257,524 | -3.66(-2.99%) |
Feb 12, 2024 | 115.99 | 123.06 | 115.99 | 122.46 | 325,927 | +5.94(+5.10%) |
Feb 09, 2024 | 116.54 | 116.70 | 114.64 | 116.52 | 128,812 | +0.34(+0.29%) |
Feb 08, 2024 | 113.15 | 116.34 | 113.15 | 116.18 | 138,683 | +2.69(+2.37%) |
Feb 07, 2024 | 114.82 | 114.83 | 113.03 | 113.49 | 132,466 | -1.49(-1.30%) |
Feb 06, 2024 | 111.89 | 114.98 | 111.89 | 114.98 | 115,159 | +3.00(+2.68%) |
Feb 05, 2024 | 115.20 | 115.37 | 110.72 | 111.98 | 339,149 | -4.86(-4.16%) |
Feb 02, 2024 | 113.32 | 118.52 | 113.14 | 116.84 | 142,658 | +1.45(+1.26%) |