Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 111.55 | 112.97 | 111.49 | 112.47 | 328,836 | +0.93(+0.83%) |
Apr 22, 2024 | 110.95 | 112.16 | 110.34 | 111.54 | 88,878 | +0.99(+0.90%) |
Apr 19, 2024 | 109.23 | 110.55 | 109.23 | 110.55 | 89,125 | +1.09(+1.00%) |
Apr 18, 2024 | 109.74 | 110.44 | 109.12 | 109.46 | 98,828 | +0.02(+0.02%) |
Apr 17, 2024 | 110.78 | 110.90 | 109.44 | 109.44 | 142,587 | -0.76(-0.69%) |
Apr 16, 2024 | 110.37 | 110.66 | 109.48 | 110.20 | 146,227 | -0.38(-0.34%) |
Apr 15, 2024 | 112.54 | 113.13 | 110.33 | 110.58 | 115,964 | -1.41(-1.26%) |
Apr 12, 2024 | 113.12 | 113.52 | 111.61 | 111.99 | 109,914 | -1.69(-1.49%) |
Apr 11, 2024 | 114.16 | 114.20 | 112.96 | 113.68 | 76,290 | -0.13(-0.11%) |
Apr 10, 2024 | 114.45 | 114.85 | 113.29 | 113.81 | 100,496 | -2.84(-2.43%) |
Apr 09, 2024 | 116.46 | 116.78 | 115.89 | 116.65 | 95,512 | +0.53(+0.46%) |
Apr 08, 2024 | 115.94 | 116.49 | 115.81 | 116.12 | 80,792 | +0.77(+0.67%) |
Apr 05, 2024 | 114.85 | 115.64 | 114.59 | 115.35 | 83,914 | +0.54(+0.47%) |
Apr 04, 2024 | 116.96 | 117.09 | 114.60 | 114.81 | 98,201 | -1.21(-1.04%) |
Apr 03, 2024 | 115.43 | 116.22 | 115.30 | 116.02 | 116,335 | +0.38(+0.33%) |
Apr 02, 2024 | 116.28 | 116.31 | 115.33 | 115.64 | 70,794 | -1.62(-1.38%) |
Apr 01, 2024 | 118.43 | 118.43 | 117.18 | 117.26 | 124,231 | -1.03(-0.87%) |
Mar 28, 2024 | 117.79 | 118.63 | 117.79 | 118.29 | 146,738 | +0.48(+0.41%) |
Mar 27, 2024 | 115.81 | 117.81 | 115.81 | 117.81 | 134,534 | +2.60(+2.26%) |
Mar 26, 2024 | 115.79 | 115.96 | 115.13 | 115.21 | 115,650 | -0.24(-0.21%) |
Mar 25, 2024 | 115.40 | 116.09 | 115.40 | 115.45 | 132,103 | +0.18(+0.16%) |
Mar 22, 2024 | 116.43 | 116.73 | 115.25 | 115.27 | 120,134 | -1.20(-1.03%) |
Mar 21, 2024 | 115.87 | 116.69 | 115.80 | 116.47 | 95,695 | +1.16(+1.00%) |
Mar 20, 2024 | 113.32 | 115.58 | 113.32 | 115.31 | 130,857 | +1.68(+1.48%) |
Mar 19, 2024 | 112.55 | 113.72 | 112.55 | 113.63 | 86,840 | +0.90(+0.80%) |
Mar 18, 2024 | 113.30 | 113.59 | 112.73 | 112.73 | 112,124 | -0.43(-0.38%) |
Mar 15, 2024 | 112.63 | 113.75 | 112.63 | 113.16 | 221,497 | +0.04(+0.04%) |
Mar 14, 2024 | 114.46 | 114.66 | 112.24 | 113.12 | 170,123 | -1.62(-1.42%) |
Mar 13, 2024 | 114.41 | 115.27 | 114.41 | 114.75 | 101,249 | +0.21(+0.18%) |
Mar 12, 2024 | 114.36 | 114.83 | 113.72 | 114.54 | 115,813 | +0.07(+0.06%) |
Mar 11, 2024 | 114.19 | 114.73 | 113.88 | 114.47 | 78,335 | -0.07(-0.06%) |
Mar 08, 2024 | 115.16 | 115.78 | 114.28 | 114.54 | 141,619 | +0.00(+0.00%) |
Mar 07, 2024 | 114.17 | 114.92 | 114.17 | 114.54 | 132,450 | +0.94(+0.82%) |
Mar 06, 2024 | 113.71 | 113.91 | 112.97 | 113.60 | 177,738 | +0.35(+0.31%) |
Mar 05, 2024 | 112.63 | 113.87 | 112.50 | 113.25 | 135,159 | +0.12(+0.11%) |
Mar 04, 2024 | 113.18 | 113.64 | 112.90 | 113.13 | 157,898 | +0.36(+0.32%) |
Mar 01, 2024 | 112.21 | 112.79 | 111.42 | 112.77 | 141,670 | +0.68(+0.60%) |
Feb 29, 2024 | 112.27 | 112.64 | 111.50 | 112.09 | 186,527 | +0.41(+0.37%) |
Feb 28, 2024 | 111.28 | 112.11 | 111.26 | 111.69 | 82,152 | -0.33(-0.29%) |
Feb 27, 2024 | 111.76 | 112.09 | 111.66 | 112.01 | 96,806 | +0.58(+0.52%) |
Feb 26, 2024 | 111.75 | 112.17 | 111.09 | 111.44 | 111,479 | -0.55(-0.49%) |
Feb 23, 2024 | 111.69 | 112.36 | 111.44 | 111.98 | 167,103 | +0.21(+0.19%) |
Feb 22, 2024 | 111.47 | 111.90 | 111.28 | 111.77 | 106,228 | +0.60(+0.54%) |
Feb 21, 2024 | 110.53 | 111.23 | 110.37 | 111.18 | 116,591 | +0.32(+0.29%) |
Feb 20, 2024 | 110.57 | 111.11 | 110.44 | 110.86 | 111,997 | -0.65(-0.58%) |
Feb 16, 2024 | 111.56 | 112.42 | 111.38 | 111.50 | 114,438 | -0.76(-0.68%) |
Feb 15, 2024 | 111.07 | 112.51 | 110.83 | 112.26 | 115,921 | +1.78(+1.61%) |
Feb 14, 2024 | 110.02 | 110.74 | 109.27 | 110.48 | 107,963 | +1.34(+1.22%) |
Feb 13, 2024 | 109.88 | 110.13 | 108.33 | 109.14 | 268,083 | -3.36(-2.99%) |
Feb 12, 2024 | 111.25 | 112.89 | 111.25 | 112.50 | 169,950 | +1.44(+1.29%) |
Feb 09, 2024 | 110.45 | 111.12 | 109.98 | 111.07 | 131,632 | +0.68(+0.61%) |
Feb 08, 2024 | 109.52 | 110.45 | 109.42 | 110.39 | 135,745 | +0.85(+0.77%) |
Feb 07, 2024 | 109.81 | 110.00 | 108.72 | 109.54 | 188,286 | +0.11(+0.10%) |
Feb 06, 2024 | 109.10 | 109.90 | 108.85 | 109.43 | 183,852 | +0.38(+0.35%) |
Feb 05, 2024 | 109.76 | 109.76 | 108.42 | 109.05 | 388,405 | -1.56(-1.41%) |
Feb 02, 2024 | 110.09 | 111.19 | 109.44 | 110.62 | 358,689 | -0.53(-0.48%) |