Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 107.59 | 108.31 | 105.71 | 106.22 | 136,048 | -0.72(-0.67%) |
Apr 18, 2024 | 108.85 | 109.29 | 105.54 | 106.94 | 185,678 | -2.00(-1.84%) |
Apr 17, 2024 | 109.49 | 109.69 | 107.50 | 108.94 | 117,356 | -0.14(-0.13%) |
Apr 16, 2024 | 108.50 | 110.08 | 107.55 | 109.08 | 140,247 | -0.84(-0.76%) |
Apr 15, 2024 | 113.35 | 114.29 | 109.85 | 109.92 | 50,693 | -3.24(-2.86%) |
Apr 12, 2024 | 112.87 | 113.23 | 111.96 | 113.16 | 53,584 | -0.37(-0.33%) |
Apr 11, 2024 | 114.53 | 114.78 | 113.29 | 113.53 | 43,317 | -0.76(-0.66%) |
Apr 10, 2024 | 117.82 | 117.82 | 113.92 | 114.29 | 69,921 | -5.50(-4.59%) |
Apr 09, 2024 | 119.15 | 121.62 | 118.91 | 119.79 | 89,058 | +1.32(+1.11%) |
Apr 08, 2024 | 118.67 | 118.80 | 117.38 | 118.47 | 104,635 | +0.10(+0.08%) |
Apr 05, 2024 | 117.55 | 119.42 | 117.22 | 118.37 | 152,263 | +0.18(+0.15%) |
Apr 04, 2024 | 120.89 | 121.67 | 118.19 | 118.19 | 55,663 | -1.50(-1.25%) |
Apr 03, 2024 | 118.87 | 120.25 | 118.83 | 119.69 | 34,096 | +0.88(+0.74%) |
Apr 02, 2024 | 118.75 | 119.19 | 117.50 | 118.81 | 53,858 | -0.50(-0.42%) |
Apr 01, 2024 | 122.76 | 122.76 | 118.93 | 119.31 | 75,955 | -2.92(-2.39%) |
Mar 28, 2024 | 123.59 | 122.73 | 122.16 | 122.23 | 94,244 | -0.87(-0.71%) |
Mar 27, 2024 | 121.40 | 123.10 | 121.40 | 123.10 | 47,691 | +2.72(+2.26%) |
Mar 26, 2024 | 121.74 | 122.05 | 120.22 | 120.38 | 55,681 | -0.94(-0.77%) |
Mar 25, 2024 | 121.81 | 122.75 | 120.48 | 121.32 | 43,624 | -0.32(-0.26%) |
Mar 22, 2024 | 124.90 | 125.00 | 121.63 | 121.64 | 72,033 | -2.89(-2.32%) |
Mar 21, 2024 | 124.00 | 125.49 | 123.19 | 124.53 | 173,200 | +1.93(+1.57%) |
Mar 20, 2024 | 119.60 | 123.32 | 119.29 | 122.60 | 155,698 | +3.22(+2.70%) |
Mar 19, 2024 | 118.35 | 119.56 | 117.51 | 119.38 | 53,381 | +1.10(+0.93%) |
Mar 18, 2024 | 119.01 | 120.05 | 118.25 | 118.28 | 127,504 | -0.77(-0.65%) |
Mar 15, 2024 | 120.32 | 120.63 | 118.10 | 119.05 | 74,140 | -0.95(-0.79%) |
Mar 14, 2024 | 119.31 | 120.12 | 117.89 | 120.00 | 84,414 | +0.76(+0.64%) |
Mar 13, 2024 | 119.01 | 120.56 | 119.01 | 119.24 | 104,992 | -0.43(-0.36%) |
Mar 12, 2024 | 117.04 | 119.67 | 117.04 | 119.67 | 153,381 | +1.94(+1.65%) |
Mar 11, 2024 | 116.73 | 117.90 | 116.66 | 117.73 | 118,084 | -0.09(-0.08%) |
Mar 08, 2024 | 118.59 | 119.39 | 116.42 | 117.82 | 101,497 | +0.19(+0.16%) |
Mar 07, 2024 | 117.60 | 118.61 | 117.38 | 117.63 | 114,299 | +0.45(+0.38%) |
Mar 06, 2024 | 118.63 | 119.22 | 116.94 | 117.18 | 109,273 | -0.27(-0.23%) |
Mar 05, 2024 | 117.82 | 118.63 | 117.02 | 117.45 | 130,080 | -1.11(-0.94%) |
Mar 04, 2024 | 117.14 | 118.98 | 117.00 | 118.56 | 134,822 | +0.82(+0.70%) |
Mar 01, 2024 | 116.84 | 118.49 | 116.03 | 117.74 | 129,657 | +1.51(+1.30%) |
Feb 29, 2024 | 115.61 | 117.33 | 114.76 | 116.23 | 188,970 | +0.47(+0.41%) |
Feb 28, 2024 | 116.42 | 118.40 | 115.55 | 115.76 | 164,739 | -2.50(-2.11%) |
Feb 27, 2024 | 118.88 | 119.41 | 118.14 | 118.26 | 293,501 | -0.34(-0.29%) |
Feb 26, 2024 | 118.07 | 119.25 | 118.07 | 118.60 | 277,887 | -0.79(-0.66%) |
Feb 23, 2024 | 119.00 | 119.78 | 118.10 | 119.39 | 621,081 | -7.54(-5.94%) |
Feb 22, 2024 | 124.57 | 126.93 | 124.57 | 126.93 | 84,390 | +3.31(+2.68%) |
Feb 21, 2024 | 123.91 | 124.30 | 121.25 | 123.62 | 150,350 | -1.27(-1.02%) |
Feb 20, 2024 | 126.89 | 127.87 | 124.65 | 124.89 | 122,333 | -4.15(-3.22%) |
Feb 16, 2024 | 128.28 | 131.05 | 127.31 | 129.04 | 170,236 | +0.19(+0.15%) |
Feb 15, 2024 | 125.83 | 129.81 | 125.83 | 128.85 | 220,314 | +4.35(+3.49%) |
Feb 14, 2024 | 122.80 | 125.05 | 121.69 | 124.50 | 144,972 | +2.19(+1.79%) |
Feb 13, 2024 | 121.21 | 123.90 | 117.80 | 122.31 | 355,506 | -1.98(-1.59%) |
Feb 12, 2024 | 123.28 | 125.92 | 120.31 | 124.29 | 130,364 | +2.21(+1.81%) |
Feb 09, 2024 | 120.80 | 122.72 | 118.81 | 122.08 | 154,786 | +1.21(+1.00%) |
Feb 08, 2024 | 114.18 | 121.01 | 109.66 | 120.87 | 152,191 | +10.55(+9.56%) |
Feb 07, 2024 | 111.76 | 111.76 | 110.09 | 110.32 | 156,981 | -1.65(-1.47%) |
Feb 06, 2024 | 113.73 | 113.82 | 111.72 | 111.97 | 73,889 | -1.39(-1.23%) |
Feb 05, 2024 | 115.85 | 115.85 | 113.36 | 113.36 | 47,409 | -3.15(-2.70%) |
Feb 02, 2024 | 117.54 | 117.54 | 115.39 | 116.51 | 59,510 | -2.40(-2.02%) |