Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 111.39 | 112.13 | 110.51 | 111.47 | 1,085,845 | +0.86(+0.78%) |
Apr 19, 2024 | 109.03 | 110.75 | 108.84 | 110.61 | 1,470,961 | +1.91(+1.76%) |
Apr 18, 2024 | 108.19 | 108.90 | 107.66 | 108.70 | 1,450,402 | +1.35(+1.26%) |
Apr 17, 2024 | 108.18 | 108.47 | 106.79 | 107.35 | 1,230,418 | -0.24(-0.22%) |
Apr 16, 2024 | 108.23 | 108.50 | 107.27 | 107.59 | 1,216,325 | -0.77(-0.71%) |
Apr 15, 2024 | 111.47 | 111.67 | 108.12 | 108.36 | 1,438,564 | -1.33(-1.21%) |
Apr 12, 2024 | 110.60 | 111.49 | 109.26 | 109.69 | 1,754,749 | -1.64(-1.47%) |
Apr 11, 2024 | 112.37 | 112.44 | 110.65 | 111.33 | 1,729,265 | -1.39(-1.23%) |
Apr 10, 2024 | 113.26 | 113.67 | 111.86 | 112.72 | 1,484,852 | -1.58(-1.38%) |
Apr 09, 2024 | 115.62 | 116.08 | 113.29 | 114.30 | 1,375,278 | -1.18(-1.02%) |
Apr 08, 2024 | 115.83 | 116.28 | 115.23 | 115.48 | 1,145,381 | -0.23(-0.20%) |
Apr 05, 2024 | 115.43 | 116.33 | 115.09 | 115.71 | 1,054,744 | -0.18(-0.16%) |
Apr 04, 2024 | 117.77 | 118.69 | 115.55 | 115.89 | 1,194,886 | -0.98(-0.84%) |
Apr 03, 2024 | 116.24 | 117.50 | 116.24 | 116.87 | 1,128,033 | +0.57(+0.49%) |
Apr 02, 2024 | 116.32 | 117.03 | 115.94 | 116.30 | 1,275,510 | +0.01(+0.01%) |
Apr 01, 2024 | 117.32 | 117.38 | 115.93 | 116.29 | 829,199 | -1.11(-0.95%) |
Mar 28, 2024 | 117.49 | 117.78 | 117.77 | 117.40 | 1,177,761 | +0.38(+0.32%) |
Mar 27, 2024 | 116.44 | 117.17 | 116.21 | 117.02 | 1,298,004 | +1.20(+1.04%) |
Mar 26, 2024 | 115.57 | 116.30 | 115.39 | 115.82 | 1,224,002 | +0.19(+0.16%) |
Mar 25, 2024 | 114.60 | 115.92 | 114.60 | 115.63 | 1,298,057 | +1.03(+0.90%) |
Mar 22, 2024 | 116.05 | 116.62 | 114.53 | 114.60 | 1,274,521 | -1.09(-0.94%) |
Mar 21, 2024 | 115.78 | 116.50 | 115.39 | 115.69 | 1,415,710 | +0.36(+0.31%) |
Mar 20, 2024 | 113.27 | 115.57 | 112.91 | 115.33 | 1,615,722 | +1.53(+1.34%) |
Mar 19, 2024 | 113.37 | 114.18 | 113.27 | 113.80 | 1,463,636 | +0.72(+0.64%) |
Mar 18, 2024 | 112.91 | 113.88 | 112.42 | 113.08 | 1,368,566 | +0.24(+0.21%) |
Mar 15, 2024 | 110.83 | 113.03 | 110.83 | 112.84 | 3,355,661 | +1.10(+0.98%) |
Mar 14, 2024 | 112.50 | 112.95 | 110.88 | 111.74 | 1,876,324 | -1.09(-0.97%) |
Mar 13, 2024 | 111.84 | 113.50 | 111.83 | 112.83 | 1,629,956 | +1.09(+0.98%) |
Mar 12, 2024 | 111.78 | 112.27 | 111.02 | 111.74 | 1,501,108 | +0.22(+0.20%) |
Mar 11, 2024 | 110.19 | 111.60 | 110.19 | 111.52 | 1,242,193 | +0.42(+0.38%) |
Mar 08, 2024 | 111.41 | 111.91 | 110.80 | 111.10 | 1,440,607 | +0.38(+0.34%) |
Mar 07, 2024 | 110.00 | 111.37 | 109.83 | 110.72 | 1,721,758 | +1.11(+1.01%) |
Mar 06, 2024 | 109.52 | 109.83 | 108.11 | 109.61 | 1,346,527 | +0.68(+0.62%) |
Mar 05, 2024 | 106.86 | 109.34 | 106.84 | 108.93 | 1,785,584 | +1.84(+1.72%) |
Mar 04, 2024 | 107.60 | 108.30 | 106.64 | 107.09 | 1,539,981 | -0.92(-0.85%) |
Mar 01, 2024 | 108.84 | 109.12 | 107.41 | 108.01 | 1,361,472 | -0.98(-0.90%) |
Feb 29, 2024 | 108.91 | 109.25 | 108.08 | 108.99 | 2,455,123 | +0.98(+0.91%) |
Feb 28, 2024 | 107.41 | 108.69 | 107.41 | 108.01 | 1,181,410 | +0.34(+0.32%) |
Feb 27, 2024 | 107.06 | 108.04 | 107.06 | 107.67 | 945,857 | +0.62(+0.58%) |
Feb 26, 2024 | 107.87 | 108.38 | 106.77 | 107.05 | 1,378,055 | -1.02(-0.94%) |
Feb 23, 2024 | 108.71 | 109.49 | 108.07 | 108.07 | 1,817,234 | -0.25(-0.23%) |
Feb 22, 2024 | 107.73 | 108.75 | 107.65 | 108.32 | 1,513,328 | +0.66(+0.61%) |
Feb 21, 2024 | 107.56 | 107.84 | 106.69 | 107.66 | 1,305,172 | +0.35(+0.33%) |
Feb 20, 2024 | 106.39 | 108.27 | 106.14 | 107.31 | 1,249,549 | +0.03(+0.03%) |
Feb 16, 2024 | 107.44 | 108.22 | 107.01 | 107.28 | 1,340,743 | -0.71(-0.66%) |
Feb 15, 2024 | 105.92 | 108.81 | 105.75 | 107.99 | 2,503,687 | +2.86(+2.72%) |
Feb 14, 2024 | 104.46 | 106.04 | 104.39 | 105.13 | 1,647,031 | +1.15(+1.10%) |
Feb 13, 2024 | 105.42 | 106.25 | 102.78 | 103.99 | 2,043,740 | -1.97(-1.86%) |
Feb 12, 2024 | 104.62 | 106.82 | 104.58 | 105.95 | 1,930,295 | +1.63(+1.56%) |
Feb 09, 2024 | 106.24 | 106.37 | 103.75 | 104.32 | 2,647,974 | -2.99(-2.79%) |
Feb 08, 2024 | 107.45 | 108.33 | 106.11 | 107.32 | 1,866,721 | -0.51(-0.48%) |
Feb 07, 2024 | 104.38 | 108.17 | 102.05 | 107.83 | 4,052,940 | +5.67(+5.55%) |
Feb 06, 2024 | 101.50 | 102.62 | 101.45 | 102.16 | 2,074,775 | +0.65(+0.64%) |
Feb 05, 2024 | 100.80 | 102.09 | 100.51 | 101.51 | 1,856,080 | -0.47(-0.46%) |
Feb 02, 2024 | 101.51 | 102.43 | 101.03 | 101.98 | 1,541,538 | +0.51(+0.51%) |