Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 109.39 | 114.00 | 109.39 | 112.07 | 449 | -0.62(-0.55%) |
Apr 29, 2024 | 112.69 | 112.69 | 112.69 | 112.69 | 143 | -3.67(-3.15%) |
Apr 26, 2024 | 116.95 | 116.95 | 116.36 | 116.36 | 705 | +5.29(+4.76%) |
Apr 25, 2024 | 111.07 | 111.07 | 111.07 | 111.07 | 355 | -6.03(-5.15%) |
Apr 24, 2024 | 117.86 | 117.86 | 117.10 | 117.10 | 245 | +2.00(+1.74%) |
Apr 22, 2024 | 115.10 | 0 | -2.45(-2.08%) | |||
Apr 19, 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 100 | -2.41(-2.01%) |
Apr 18, 2024 | 117.90 | 119.96 | 117.55 | 119.96 | 121 | +0.02(+0.02%) |
Apr 16, 2024 | 119.94 | 250 | -0.41(-0.34%) | |||
Apr 15, 2024 | 121.70 | 121.70 | 120.35 | 120.35 | 490 | +3.14(+2.68%) |
Apr 12, 2024 | 116.35 | 117.22 | 116.35 | 117.21 | 904 | -3.72(-3.08%) |
Apr 11, 2024 | 120.93 | 120.93 | 120.93 | 120.93 | 94 | -0.31(-0.26%) |
Apr 10, 2024 | 121.24 | 121.75 | 121.24 | 121.24 | 451 | -3.23(-2.59%) |
Apr 09, 2024 | 124.47 | 124.47 | 124.47 | 124.47 | 366 | +1.27(+1.03%) |
Apr 05, 2024 | 123.20 | 0 | +0.65(+0.53%) | |||
Apr 04, 2024 | 123.12 | 123.12 | 122.55 | 122.55 | 363 | +0.67(+0.55%) |
Apr 03, 2024 | 121.88 | 121.88 | 121.88 | 121.88 | 126 | +1.51(+1.25%) |
Apr 02, 2024 | 119.88 | 120.36 | 119.88 | 120.36 | 2,961 | -7.69(-6.00%) |
Mar 28, 2024 | 128.05 | 4,435 | +4.97(+4.04%) | |||
Mar 27, 2024 | 123.08 | 123.08 | 123.08 | 123.08 | 6,285 | +0.48(+0.39%) |
Mar 26, 2024 | 122.83 | 122.83 | 122.60 | 122.60 | 416 | +2.63(+2.19%) |
Mar 25, 2024 | 119.50 | 120.85 | 119.50 | 119.97 | 60 | -1.03(-0.85%) |
Mar 22, 2024 | 128.78 | 128.78 | 115.78 | 121.00 | 3,583 | -6.89(-5.39%) |
Mar 20, 2024 | 127.89 | 0 | -4.06(-3.08%) | |||
Mar 19, 2024 | 131.80 | 131.95 | 131.80 | 131.95 | 137 | +3.19(+2.48%) |
Mar 18, 2024 | 131.55 | 131.55 | 128.76 | 128.76 | 1,377 | -7.34(-5.39%) |
Mar 15, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 750 | +2.26(+1.69%) |
Mar 14, 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 80 | -0.52(-0.39%) |
Mar 13, 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 1 | +8.89(+7.09%) |
Mar 11, 2024 | 125.46 | 1,210 | -5.19(-3.97%) | |||
Mar 07, 2024 | 130.65 | 10 | +0.65(+0.50%) | |||
Mar 06, 2024 | 128.50 | 130.00 | 128.28 | 130.00 | 325 | +2.50(+1.96%) |
Mar 05, 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 1 | -0.05(-0.04%) |
Mar 01, 2024 | 127.55 | 225 | -5.02(-3.79%) | |||
Feb 29, 2024 | 131.63 | 132.57 | 129.46 | 132.57 | 1,418 | +1.66(+1.27%) |
Feb 28, 2024 | 131.41 | 131.41 | 130.91 | 130.91 | 47 | +0.12(+0.09%) |
Feb 27, 2024 | 130.25 | 133.96 | 130.25 | 130.79 | 795 | -3.16(-2.36%) |
Feb 23, 2024 | 133.95 | 775 | +4.40(+3.40%) | |||
Feb 22, 2024 | 129.56 | 129.88 | 129.55 | 129.55 | 1,631 | +1.66(+1.30%) |
Feb 21, 2024 | 128.90 | 128.90 | 127.45 | 127.89 | 52 | +2.69(+2.15%) |
Feb 16, 2024 | 125.20 | 0 | +0.42(+0.34%) | |||
Feb 15, 2024 | 121.70 | 124.78 | 121.70 | 124.78 | 200 | +4.06(+3.36%) |
Feb 14, 2024 | 120.72 | 120.72 | 120.72 | 120.72 | 49 | -1.45(-1.19%) |
Feb 13, 2024 | 122.92 | 122.92 | 119.15 | 122.17 | 3,328 | -1.09(-0.88%) |
Feb 12, 2024 | 126.59 | 126.59 | 123.26 | 123.26 | 545 | -5.07(-3.95%) |
Feb 09, 2024 | 125.18 | 128.33 | 125.18 | 128.33 | 1,325 | +4.64(+3.75%) |
Feb 08, 2024 | 123.00 | 126.54 | 122.10 | 123.69 | 10,043 | +4.78(+4.02%) |
Feb 07, 2024 | 118.91 | 118.91 | 118.91 | 118.91 | 845 | -3.09(-2.53%) |
Feb 05, 2024 | 122.00 | 298 | +1.05(+0.87%) | |||
Feb 02, 2024 | 126.00 | 126.00 | 120.95 | 120.95 | 359 | -3.85(-3.08%) |