Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 110.00 | 110.83 | 107.45 | 107.94 | 2,415,162 | -2.52(-2.28%) |
Apr 29, 2024 | 112.36 | 112.86 | 110.33 | 110.47 | 1,780,595 | -1.30(-1.17%) |
Apr 26, 2024 | 112.06 | 112.06 | 110.72 | 111.77 | 1,543,752 | +0.34(+0.30%) |
Apr 25, 2024 | 111.04 | 112.53 | 109.33 | 111.43 | 1,404,868 | -0.84(-0.75%) |
Apr 24, 2024 | 113.71 | 113.87 | 111.78 | 112.27 | 1,415,810 | -1.05(-0.92%) |
Apr 23, 2024 | 110.71 | 113.59 | 110.52 | 113.31 | 1,881,816 | +3.16(+2.87%) |
Apr 22, 2024 | 108.46 | 111.27 | 107.58 | 110.16 | 2,550,974 | +2.96(+2.76%) |
Apr 19, 2024 | 106.67 | 108.34 | 105.86 | 107.20 | 2,231,477 | +0.33(+0.31%) |
Apr 18, 2024 | 107.16 | 107.94 | 106.01 | 106.87 | 1,537,282 | -0.19(-0.18%) |
Apr 17, 2024 | 107.94 | 108.20 | 105.94 | 107.06 | 2,440,160 | -0.34(-0.32%) |
Apr 16, 2024 | 106.70 | 107.90 | 105.38 | 107.40 | 2,217,175 | +0.25(+0.23%) |
Apr 15, 2024 | 111.04 | 111.89 | 106.75 | 107.15 | 1,862,888 | -2.54(-2.31%) |
Apr 12, 2024 | 111.55 | 112.22 | 108.85 | 109.69 | 2,226,710 | -2.88(-2.56%) |
Apr 11, 2024 | 112.57 | 113.87 | 111.79 | 112.57 | 1,430,943 | -1.20(-1.05%) |
Apr 10, 2024 | 110.56 | 115.05 | 109.56 | 113.76 | 2,436,213 | +2.34(+2.10%) |
Apr 09, 2024 | 115.87 | 116.68 | 111.20 | 111.42 | 1,969,089 | -4.17(-3.61%) |
Apr 08, 2024 | 115.53 | 115.98 | 114.33 | 115.59 | 1,690,446 | +1.39(+1.21%) |
Apr 05, 2024 | 111.75 | 114.38 | 110.77 | 114.21 | 1,523,593 | +3.57(+3.23%) |
Apr 04, 2024 | 113.22 | 114.99 | 110.64 | 110.64 | 2,647,601 | -1.50(-1.34%) |
Apr 03, 2024 | 110.12 | 112.46 | 110.12 | 112.14 | 1,519,609 | +2.02(+1.84%) |
Apr 02, 2024 | 111.49 | 111.49 | 107.63 | 110.12 | 2,489,169 | -1.90(-1.70%) |
Apr 01, 2024 | 112.11 | 112.61 | 110.83 | 112.02 | 1,478,551 | +0.02(+0.02%) |
Mar 28, 2024 | 112.92 | 112.11 | 112.11 | 112.00 | 1,521,480 | -1.12(-0.99%) |
Mar 27, 2024 | 114.09 | 114.54 | 112.08 | 113.12 | 1,740,010 | -0.31(-0.27%) |
Mar 26, 2024 | 112.98 | 114.26 | 112.75 | 113.43 | 1,477,385 | +0.47(+0.41%) |
Mar 25, 2024 | 111.78 | 113.39 | 110.94 | 112.97 | 1,619,009 | +0.84(+0.75%) |
Mar 22, 2024 | 113.84 | 114.12 | 112.01 | 112.13 | 1,510,804 | -1.94(-1.70%) |
Mar 21, 2024 | 113.53 | 116.08 | 113.23 | 114.07 | 3,660,201 | +1.88(+1.68%) |
Mar 20, 2024 | 110.04 | 112.25 | 109.56 | 112.19 | 3,440,736 | +1.89(+1.72%) |
Mar 19, 2024 | 109.56 | 111.01 | 109.16 | 110.30 | 2,347,423 | +0.46(+0.42%) |
Mar 18, 2024 | 110.35 | 111.30 | 109.66 | 109.84 | 2,244,862 | -0.13(-0.12%) |
Mar 15, 2024 | 108.78 | 110.55 | 108.62 | 109.97 | 4,324,889 | +0.40(+0.36%) |
Mar 14, 2024 | 109.88 | 109.95 | 108.36 | 109.57 | 1,992,115 | +0.03(+0.03%) |
Mar 13, 2024 | 109.50 | 111.18 | 109.37 | 109.54 | 1,560,062 | +0.04(+0.04%) |
Mar 12, 2024 | 108.56 | 109.93 | 107.87 | 109.50 | 1,551,725 | +1.17(+1.08%) |
Mar 11, 2024 | 108.31 | 108.46 | 106.74 | 108.32 | 2,456,365 | +0.01(+0.01%) |
Mar 08, 2024 | 110.56 | 110.66 | 107.49 | 108.31 | 1,764,468 | -2.15(-1.95%) |
Mar 07, 2024 | 108.61 | 110.77 | 108.02 | 110.47 | 1,646,239 | +2.10(+1.94%) |
Mar 06, 2024 | 109.68 | 110.44 | 108.00 | 108.36 | 2,325,228 | -0.61(-0.56%) |
Mar 05, 2024 | 110.76 | 111.17 | 108.57 | 108.97 | 2,141,448 | -1.94(-1.75%) |
Mar 04, 2024 | 109.62 | 111.74 | 107.94 | 110.91 | 3,312,795 | +0.35(+0.31%) |
Mar 01, 2024 | 111.11 | 113.16 | 109.41 | 110.56 | 3,268,898 | -0.79(-0.71%) |
Feb 29, 2024 | 111.55 | 111.77 | 109.67 | 111.35 | 2,892,791 | +0.01(+0.01%) |
Feb 28, 2024 | 110.17 | 112.02 | 110.06 | 111.34 | 3,977,920 | +0.97(+0.88%) |
Feb 27, 2024 | 110.39 | 110.74 | 109.33 | 110.38 | 2,188,047 | -0.06(-0.05%) |
Feb 26, 2024 | 111.55 | 111.92 | 110.41 | 110.44 | 1,966,789 | -0.73(-0.65%) |
Feb 23, 2024 | 111.62 | 112.02 | 110.32 | 111.16 | 2,616,823 | +0.10(+0.09%) |
Feb 22, 2024 | 111.05 | 111.97 | 109.62 | 111.06 | 2,369,232 | +2.22(+2.04%) |
Feb 21, 2024 | 108.37 | 109.67 | 107.46 | 108.84 | 2,349,352 | -0.32(-0.29%) |
Feb 20, 2024 | 110.80 | 111.55 | 108.65 | 109.16 | 2,663,940 | -3.10(-2.76%) |
Feb 16, 2024 | 113.54 | 114.57 | 112.25 | 112.26 | 3,306,350 | -0.91(-0.80%) |
Feb 15, 2024 | 112.09 | 113.40 | 111.95 | 113.16 | 3,170,071 | +1.47(+1.31%) |
Feb 14, 2024 | 109.54 | 112.20 | 109.54 | 111.70 | 3,069,751 | +2.68(+2.46%) |
Feb 13, 2024 | 106.07 | 110.29 | 106.07 | 109.02 | 3,447,871 | +0.98(+0.91%) |
Feb 12, 2024 | 109.00 | 110.86 | 108.02 | 108.03 | 2,951,889 | -1.04(-0.96%) |
Feb 09, 2024 | 105.93 | 109.37 | 105.34 | 109.08 | 4,110,089 | +2.50(+2.35%) |
Feb 08, 2024 | 103.75 | 108.11 | 103.00 | 106.58 | 3,070,950 | +1.50(+1.43%) |
Feb 07, 2024 | 104.19 | 105.70 | 103.36 | 105.08 | 3,309,453 | +1.42(+1.37%) |
Feb 06, 2024 | 102.45 | 104.03 | 102.02 | 103.66 | 2,180,800 | +1.46(+1.43%) |
Feb 05, 2024 | 101.92 | 102.61 | 101.24 | 102.20 | 1,715,151 | -0.13(-0.13%) |
Feb 02, 2024 | 100.23 | 103.00 | 100.23 | 102.33 | 2,240,662 | +2.56(+2.57%) |