Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 112.47 | 113.77 | 111.85 | 113.12 | 934,702 | +1.57(+1.41%) |
Apr 19, 2024 | 110.60 | 112.36 | 110.60 | 111.55 | 1,011,583 | +0.95(+0.86%) |
Apr 18, 2024 | 110.63 | 111.75 | 108.85 | 110.60 | 960,964 | +1.37(+1.25%) |
Apr 17, 2024 | 109.50 | 114.17 | 108.53 | 109.23 | 2,491,044 | +1.84(+1.71%) |
Apr 16, 2024 | 109.18 | 109.57 | 106.80 | 107.39 | 2,251,194 | -1.77(-1.62%) |
Apr 15, 2024 | 111.98 | 112.12 | 108.60 | 109.16 | 924,427 | -1.23(-1.11%) |
Apr 12, 2024 | 112.00 | 112.12 | 110.00 | 110.39 | 786,006 | -1.77(-1.58%) |
Apr 11, 2024 | 113.10 | 113.10 | 111.83 | 112.16 | 655,316 | -1.34(-1.18%) |
Apr 10, 2024 | 111.33 | 114.47 | 111.32 | 113.50 | 942,839 | +2.40(+2.16%) |
Apr 09, 2024 | 113.84 | 114.20 | 110.65 | 111.10 | 631,891 | -3.27(-2.86%) |
Apr 08, 2024 | 113.75 | 114.58 | 112.91 | 114.37 | 487,485 | +1.70(+1.51%) |
Apr 05, 2024 | 111.67 | 113.31 | 111.55 | 112.67 | 953,545 | +1.64(+1.48%) |
Apr 04, 2024 | 115.27 | 115.42 | 110.87 | 111.03 | 920,703 | -3.73(-3.25%) |
Apr 03, 2024 | 114.91 | 116.92 | 114.25 | 114.76 | 1,119,057 | +0.29(+0.25%) |
Apr 02, 2024 | 112.52 | 114.80 | 112.43 | 114.47 | 1,091,204 | +2.42(+2.16%) |
Apr 01, 2024 | 111.71 | 112.64 | 110.92 | 112.05 | 675,302 | +0.34(+0.30%) |
Mar 28, 2024 | 111.91 | 111.86 | 111.85 | 111.71 | 657,643 | +0.28(+0.25%) |
Mar 27, 2024 | 110.54 | 111.53 | 110.03 | 111.43 | 634,363 | +1.19(+1.08%) |
Mar 26, 2024 | 109.53 | 110.42 | 109.35 | 110.24 | 519,011 | +1.12(+1.03%) |
Mar 25, 2024 | 108.11 | 109.23 | 107.82 | 109.12 | 545,559 | +0.65(+0.60%) |
Mar 22, 2024 | 109.25 | 109.55 | 108.04 | 108.47 | 702,187 | -1.48(-1.35%) |
Mar 21, 2024 | 109.02 | 110.58 | 108.97 | 109.95 | 859,382 | +1.15(+1.06%) |
Mar 20, 2024 | 107.00 | 108.81 | 106.51 | 108.80 | 1,072,409 | +1.33(+1.24%) |
Mar 19, 2024 | 108.00 | 108.35 | 107.25 | 107.47 | 710,246 | -0.47(-0.44%) |
Mar 18, 2024 | 107.18 | 108.84 | 107.12 | 107.94 | 1,020,228 | +0.50(+0.47%) |
Mar 15, 2024 | 107.37 | 108.38 | 107.00 | 107.44 | 1,819,438 | -0.39(-0.36%) |
Mar 14, 2024 | 108.86 | 108.86 | 106.96 | 107.83 | 785,732 | -0.63(-0.58%) |
Mar 13, 2024 | 109.10 | 109.56 | 107.96 | 108.46 | 620,513 | -0.64(-0.59%) |
Mar 12, 2024 | 108.10 | 109.79 | 107.68 | 109.10 | 984,647 | +1.37(+1.27%) |
Mar 11, 2024 | 107.50 | 108.06 | 106.65 | 107.73 | 1,258,126 | -0.18(-0.17%) |
Mar 08, 2024 | 109.49 | 109.76 | 107.66 | 107.91 | 1,003,812 | -1.30(-1.19%) |
Mar 07, 2024 | 110.00 | 110.58 | 109.08 | 109.21 | 837,757 | -0.79(-0.72%) |
Mar 06, 2024 | 109.46 | 110.56 | 107.80 | 110.00 | 1,057,480 | +0.39(+0.36%) |
Mar 05, 2024 | 110.75 | 112.20 | 108.87 | 109.61 | 837,718 | -1.45(-1.31%) |
Mar 04, 2024 | 111.53 | 112.50 | 110.48 | 111.06 | 727,963 | +0.58(+0.52%) |
Mar 01, 2024 | 109.02 | 110.68 | 108.72 | 110.48 | 711,805 | +1.76(+1.62%) |
Feb 29, 2024 | 109.00 | 109.23 | 107.06 | 108.72 | 1,142,319 | +0.23(+0.21%) |
Feb 28, 2024 | 107.02 | 109.09 | 106.80 | 108.49 | 769,953 | +1.50(+1.40%) |
Feb 27, 2024 | 107.65 | 108.27 | 106.54 | 106.99 | 743,653 | -0.70(-0.65%) |
Feb 26, 2024 | 106.46 | 108.51 | 106.26 | 107.69 | 686,843 | +1.07(+1.00%) |
Feb 23, 2024 | 106.69 | 107.61 | 105.86 | 106.62 | 636,131 | -0.04(-0.04%) |
Feb 22, 2024 | 106.13 | 107.24 | 105.05 | 106.66 | 1,358,315 | +1.70(+1.62%) |
Feb 21, 2024 | 104.32 | 105.13 | 102.92 | 104.96 | 1,429,842 | +1.72(+1.66%) |
Feb 20, 2024 | 104.44 | 104.80 | 102.18 | 103.25 | 1,032,315 | -1.19(-1.14%) |
Feb 16, 2024 | 104.94 | 106.33 | 104.08 | 104.43 | 1,006,356 | -0.06(-0.06%) |
Feb 15, 2024 | 101.67 | 105.07 | 101.27 | 104.49 | 2,100,541 | +3.54(+3.50%) |
Feb 14, 2024 | 101.51 | 102.22 | 100.70 | 100.96 | 1,183,347 | +0.08(+0.08%) |
Feb 13, 2024 | 97.98 | 101.85 | 97.98 | 100.88 | 1,571,968 | +2.81(+2.86%) |
Feb 12, 2024 | 98.35 | 98.40 | 97.67 | 98.07 | 639,716 | +0.10(+0.10%) |
Feb 09, 2024 | 95.52 | 98.39 | 95.09 | 97.97 | 1,389,261 | +2.69(+2.82%) |
Feb 08, 2024 | 94.49 | 95.49 | 94.36 | 95.28 | 522,228 | +0.93(+0.98%) |
Feb 07, 2024 | 93.16 | 94.62 | 92.52 | 94.35 | 714,482 | +1.42(+1.53%) |
Feb 06, 2024 | 94.97 | 95.03 | 92.63 | 92.93 | 789,122 | -2.04(-2.15%) |
Feb 05, 2024 | 95.91 | 96.70 | 94.97 | 94.97 | 1,211,526 | -1.07(-1.11%) |
Feb 02, 2024 | 91.35 | 97.03 | 91.27 | 96.04 | 2,723,413 | +5.26(+5.79%) |