Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 103.90 | 103.96 | 102.26 | 103.14 | 179,959 | -1.76(-1.68%) |
Apr 24, 2024 | 105.05 | 105.96 | 104.60 | 104.90 | 193,890 | -0.39(-0.37%) |
Apr 23, 2024 | 106.24 | 106.28 | 105.08 | 105.29 | 326,520 | -0.60(-0.57%) |
Apr 22, 2024 | 104.55 | 106.16 | 104.41 | 105.89 | 200,368 | +1.88(+1.81%) |
Apr 19, 2024 | 103.64 | 104.20 | 103.50 | 104.01 | 141,540 | +0.11(+0.11%) |
Apr 18, 2024 | 104.56 | 105.00 | 103.40 | 103.90 | 136,561 | -0.60(-0.57%) |
Apr 17, 2024 | 104.00 | 105.00 | 103.43 | 104.50 | 267,399 | +0.84(+0.81%) |
Apr 16, 2024 | 102.71 | 104.02 | 102.11 | 103.66 | 145,340 | +0.73(+0.71%) |
Apr 15, 2024 | 104.87 | 105.06 | 100.85 | 102.93 | 152,940 | -1.48(-1.42%) |
Apr 12, 2024 | 104.79 | 105.00 | 103.61 | 104.41 | 178,611 | -1.13(-1.07%) |
Apr 11, 2024 | 105.19 | 105.71 | 104.23 | 105.54 | 143,869 | +0.56(+0.53%) |
Apr 10, 2024 | 105.37 | 105.86 | 104.71 | 104.98 | 189,328 | -2.17(-2.03%) |
Apr 09, 2024 | 107.15 | 107.16 | 105.92 | 107.15 | 115,548 | +0.34(+0.32%) |
Apr 08, 2024 | 106.31 | 107.09 | 106.31 | 106.81 | 135,641 | +0.22(+0.21%) |
Apr 05, 2024 | 106.48 | 107.29 | 105.50 | 106.59 | 114,947 | -0.19(-0.18%) |
Apr 04, 2024 | 109.33 | 109.63 | 106.73 | 106.78 | 145,331 | -1.53(-1.41%) |
Apr 03, 2024 | 108.99 | 109.73 | 108.24 | 108.31 | 105,173 | -0.87(-0.80%) |
Apr 02, 2024 | 109.07 | 109.40 | 108.13 | 109.18 | 161,600 | -0.74(-0.67%) |
Apr 01, 2024 | 110.19 | 110.51 | 109.12 | 109.92 | 119,023 | -0.57(-0.52%) |
Mar 28, 2024 | 110.26 | 110.95 | 109.76 | 110.49 | 205,410 | +0.55(+0.50%) |
Mar 27, 2024 | 110.00 | 110.06 | 109.13 | 109.94 | 195,622 | +0.54(+0.49%) |
Mar 26, 2024 | 110.35 | 110.35 | 107.23 | 109.40 | 166,114 | -0.18(-0.16%) |
Mar 25, 2024 | 111.31 | 111.31 | 109.12 | 109.58 | 222,763 | -1.75(-1.57%) |
Mar 22, 2024 | 113.90 | 113.90 | 110.65 | 111.33 | 218,426 | -2.91(-2.55%) |
Mar 21, 2024 | 118.50 | 118.51 | 114.19 | 114.24 | 217,261 | -3.96(-3.35%) |
Mar 20, 2024 | 117.62 | 118.50 | 116.82 | 118.20 | 113,909 | +0.97(+0.83%) |
Mar 19, 2024 | 115.80 | 117.80 | 114.95 | 117.23 | 143,463 | +1.42(+1.23%) |
Mar 18, 2024 | 117.08 | 117.08 | 115.35 | 115.81 | 103,014 | -0.84(-0.72%) |
Mar 15, 2024 | 116.50 | 117.44 | 115.82 | 116.65 | 80,366 | -0.75(-0.64%) |
Mar 14, 2024 | 118.37 | 118.45 | 116.73 | 117.40 | 99,433 | -1.05(-0.89%) |
Mar 13, 2024 | 117.93 | 118.89 | 117.65 | 118.45 | 127,554 | +0.52(+0.44%) |
Mar 12, 2024 | 117.40 | 118.23 | 117.03 | 117.93 | 94,009 | +0.80(+0.68%) |
Mar 11, 2024 | 116.45 | 117.53 | 115.54 | 117.13 | 129,468 | +0.15(+0.13%) |
Mar 08, 2024 | 118.19 | 118.54 | 116.31 | 116.98 | 83,503 | -1.27(-1.07%) |
Mar 07, 2024 | 116.08 | 118.64 | 115.52 | 118.25 | 138,953 | +3.02(+2.62%) |
Mar 06, 2024 | 115.61 | 116.33 | 114.88 | 115.23 | 121,276 | +0.50(+0.44%) |
Mar 05, 2024 | 115.91 | 116.10 | 114.60 | 114.73 | 111,831 | -1.32(-1.14%) |
Mar 04, 2024 | 115.78 | 117.00 | 115.78 | 116.05 | 125,357 | +0.09(+0.08%) |
Mar 01, 2024 | 115.15 | 117.00 | 114.80 | 115.96 | 180,428 | +1.11(+0.97%) |
Feb 29, 2024 | 114.96 | 115.45 | 114.72 | 114.85 | 169,169 | +0.05(+0.04%) |
Feb 28, 2024 | 115.32 | 115.32 | 114.13 | 114.80 | 93,897 | -0.99(-0.85%) |
Feb 27, 2024 | 116.06 | 116.06 | 114.42 | 115.79 | 113,320 | +0.33(+0.29%) |
Feb 26, 2024 | 115.96 | 116.73 | 115.14 | 115.46 | 134,552 | -0.74(-0.64%) |
Feb 23, 2024 | 115.00 | 116.50 | 115.00 | 116.20 | 120,903 | +2.08(+1.82%) |
Feb 22, 2024 | 112.84 | 114.43 | 112.77 | 114.12 | 144,966 | +2.71(+2.43%) |
Feb 21, 2024 | 113.06 | 113.06 | 110.97 | 111.41 | 169,861 | -1.64(-1.45%) |
Feb 20, 2024 | 114.24 | 114.79 | 112.79 | 113.05 | 147,893 | -1.79(-1.56%) |
Feb 16, 2024 | 115.40 | 116.08 | 114.56 | 114.84 | 114,329 | -0.83(-0.72%) |
Feb 15, 2024 | 114.03 | 115.94 | 114.00 | 115.67 | 89,237 | +2.15(+1.89%) |
Feb 14, 2024 | 112.34 | 113.73 | 112.05 | 113.52 | 95,410 | +2.03(+1.82%) |
Feb 13, 2024 | 111.03 | 112.59 | 110.23 | 111.49 | 99,670 | -1.91(-1.68%) |
Feb 12, 2024 | 114.11 | 114.32 | 112.94 | 113.40 | 175,271 | -0.97(-0.85%) |
Feb 09, 2024 | 114.72 | 115.12 | 113.94 | 114.37 | 67,526 | -0.08(-0.07%) |
Feb 08, 2024 | 112.06 | 114.60 | 112.06 | 114.45 | 96,701 | +2.70(+2.42%) |
Feb 07, 2024 | 111.57 | 112.91 | 111.22 | 111.75 | 73,186 | +0.24(+0.22%) |
Feb 06, 2024 | 112.22 | 112.42 | 110.42 | 111.51 | 146,677 | -0.29(-0.26%) |
Feb 05, 2024 | 115.21 | 115.57 | 111.15 | 111.80 | 227,785 | -4.12(-3.55%) |
Feb 02, 2024 | 114.55 | 116.03 | 113.79 | 115.92 | 167,031 | +0.82(+0.71%) |