Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 110.80 | 111.87 | 109.89 | 111.14 | 1,408,506 | -0.41(-0.37%) |
Apr 24, 2024 | 109.09 | 111.80 | 108.62 | 111.55 | 1,473,769 | +1.43(+1.30%) |
Apr 23, 2024 | 109.74 | 111.15 | 109.53 | 110.12 | 950,366 | +0.00(+0.00%) |
Apr 22, 2024 | 108.29 | 110.59 | 107.88 | 110.12 | 1,128,864 | +1.55(+1.43%) |
Apr 19, 2024 | 107.09 | 108.75 | 106.80 | 108.57 | 999,437 | +2.09(+1.96%) |
Apr 18, 2024 | 105.67 | 107.01 | 105.04 | 106.48 | 1,168,757 | +1.21(+1.15%) |
Apr 17, 2024 | 104.04 | 105.66 | 103.33 | 105.27 | 1,529,225 | +2.07(+2.01%) |
Apr 16, 2024 | 105.27 | 105.27 | 103.06 | 103.20 | 1,299,008 | -2.32(-2.20%) |
Apr 15, 2024 | 106.61 | 107.06 | 104.70 | 105.52 | 1,331,823 | -0.73(-0.69%) |
Apr 12, 2024 | 106.63 | 107.16 | 105.39 | 106.25 | 1,506,294 | +0.12(+0.11%) |
Apr 11, 2024 | 107.28 | 107.33 | 105.42 | 106.13 | 1,014,903 | -0.51(-0.48%) |
Apr 10, 2024 | 108.25 | 108.25 | 105.79 | 106.64 | 1,444,238 | -3.23(-2.94%) |
Apr 09, 2024 | 110.50 | 110.62 | 109.26 | 109.87 | 1,068,931 | +0.37(+0.34%) |
Apr 08, 2024 | 109.38 | 110.26 | 108.85 | 109.50 | 1,163,565 | +0.40(+0.37%) |
Apr 05, 2024 | 108.77 | 109.74 | 108.35 | 109.10 | 1,106,082 | -0.46(-0.42%) |
Apr 04, 2024 | 111.00 | 111.22 | 108.82 | 109.56 | 1,210,579 | -0.70(-0.63%) |
Apr 03, 2024 | 111.30 | 111.41 | 110.03 | 110.26 | 1,256,943 | -0.83(-0.75%) |
Apr 02, 2024 | 110.95 | 112.50 | 110.53 | 111.09 | 1,268,945 | +0.36(+0.33%) |
Apr 01, 2024 | 112.14 | 112.14 | 110.28 | 110.73 | 847,473 | -1.41(-1.26%) |
Mar 28, 2024 | 111.32 | 112.31 | 112.23 | 112.14 | 990,495 | +0.84(+0.75%) |
Mar 27, 2024 | 107.95 | 111.41 | 107.95 | 111.30 | 1,668,675 | +4.17(+3.89%) |
Mar 26, 2024 | 108.47 | 108.98 | 107.07 | 107.13 | 1,110,830 | -1.29(-1.19%) |
Mar 25, 2024 | 109.30 | 109.30 | 107.89 | 108.42 | 1,045,068 | -0.46(-0.42%) |
Mar 22, 2024 | 109.99 | 109.99 | 108.78 | 108.88 | 1,076,519 | -0.27(-0.25%) |
Mar 21, 2024 | 110.08 | 110.72 | 109.09 | 109.15 | 1,200,311 | -0.89(-0.81%) |
Mar 20, 2024 | 110.16 | 111.21 | 109.61 | 110.04 | 1,770,131 | -0.41(-0.37%) |
Mar 19, 2024 | 109.86 | 111.10 | 109.52 | 110.45 | 1,378,054 | +0.97(+0.89%) |
Mar 18, 2024 | 108.49 | 109.80 | 108.19 | 109.48 | 1,113,895 | +1.00(+0.92%) |
Mar 15, 2024 | 108.16 | 110.03 | 108.01 | 108.48 | 2,305,371 | +0.11(+0.10%) |
Mar 14, 2024 | 109.64 | 109.86 | 107.21 | 108.37 | 1,557,705 | -1.65(-1.50%) |
Mar 13, 2024 | 110.41 | 111.14 | 109.78 | 110.02 | 1,148,604 | +0.18(+0.16%) |
Mar 12, 2024 | 111.39 | 111.76 | 109.67 | 109.85 | 870,238 | -2.05(-1.83%) |
Mar 11, 2024 | 111.96 | 112.99 | 111.23 | 111.90 | 1,181,393 | +0.13(+0.12%) |
Mar 08, 2024 | 111.97 | 112.03 | 110.70 | 111.77 | 1,138,678 | +0.16(+0.14%) |
Mar 07, 2024 | 111.14 | 111.81 | 110.92 | 111.61 | 935,779 | +0.89(+0.81%) |
Mar 06, 2024 | 109.97 | 111.11 | 109.84 | 110.72 | 1,111,461 | +1.75(+1.61%) |
Mar 05, 2024 | 108.97 | 111.06 | 108.72 | 108.96 | 1,281,245 | +0.19(+0.17%) |
Mar 04, 2024 | 106.54 | 108.81 | 106.54 | 108.78 | 767,783 | +1.67(+1.56%) |
Mar 01, 2024 | 107.02 | 107.30 | 105.13 | 107.10 | 1,334,396 | -0.24(-0.22%) |
Feb 29, 2024 | 107.61 | 108.24 | 106.67 | 107.34 | 1,404,545 | +0.25(+0.23%) |
Feb 28, 2024 | 106.16 | 107.25 | 105.86 | 107.09 | 915,280 | +0.76(+0.72%) |
Feb 27, 2024 | 105.88 | 106.46 | 105.26 | 106.33 | 787,930 | +1.13(+1.07%) |
Feb 26, 2024 | 106.81 | 106.81 | 104.97 | 105.20 | 905,696 | -2.24(-2.08%) |
Feb 23, 2024 | 106.30 | 107.83 | 106.21 | 107.44 | 1,137,591 | +1.42(+1.34%) |
Feb 22, 2024 | 107.21 | 107.21 | 105.79 | 106.02 | 1,500,778 | -2.12(-1.96%) |
Feb 21, 2024 | 107.32 | 108.88 | 106.73 | 108.14 | 1,158,246 | +1.51(+1.41%) |
Feb 20, 2024 | 106.78 | 108.38 | 106.34 | 106.64 | 1,032,773 | -0.16(-0.15%) |
Feb 16, 2024 | 106.18 | 107.58 | 105.95 | 106.80 | 1,285,292 | +0.03(+0.03%) |
Feb 15, 2024 | 104.90 | 106.81 | 104.90 | 106.77 | 1,243,447 | +2.42(+2.32%) |
Feb 14, 2024 | 103.48 | 104.96 | 103.26 | 104.35 | 1,285,558 | +0.94(+0.91%) |
Feb 13, 2024 | 104.69 | 105.08 | 102.16 | 103.41 | 1,713,608 | -1.98(-1.88%) |
Feb 12, 2024 | 103.54 | 105.72 | 103.19 | 105.39 | 1,473,507 | +1.95(+1.89%) |
Feb 09, 2024 | 103.23 | 103.69 | 102.18 | 103.44 | 1,129,094 | +0.18(+0.17%) |
Feb 08, 2024 | 104.02 | 105.49 | 101.82 | 103.26 | 1,883,630 | -0.98(-0.94%) |
Feb 07, 2024 | 103.53 | 104.82 | 103.01 | 104.24 | 1,708,811 | +1.00(+0.97%) |
Feb 06, 2024 | 102.66 | 103.45 | 102.16 | 103.24 | 1,078,091 | +0.29(+0.28%) |
Feb 05, 2024 | 103.09 | 104.16 | 102.30 | 102.95 | 1,408,851 | -1.15(-1.10%) |
Feb 02, 2024 | 105.45 | 105.54 | 103.30 | 104.10 | 1,450,885 | -2.37(-2.22%) |