Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 108.04 | 108.41 | 107.00 | 107.64 | 376,312 | -0.26(-0.24%) |
Apr 18, 2024 | 108.50 | 109.50 | 107.60 | 107.90 | 288,037 | -0.44(-0.41%) |
Apr 17, 2024 | 109.64 | 110.22 | 108.24 | 108.34 | 345,728 | -0.97(-0.89%) |
Apr 16, 2024 | 109.21 | 109.71 | 108.38 | 109.31 | 471,297 | +0.02(+0.02%) |
Apr 15, 2024 | 111.35 | 111.66 | 108.75 | 109.29 | 531,188 | -1.96(-1.76%) |
Apr 12, 2024 | 112.18 | 112.28 | 110.85 | 111.25 | 503,411 | -1.88(-1.66%) |
Apr 11, 2024 | 112.55 | 113.41 | 111.59 | 113.13 | 358,806 | +0.95(+0.85%) |
Apr 10, 2024 | 112.61 | 113.84 | 111.74 | 112.18 | 387,518 | -3.20(-2.77%) |
Apr 09, 2024 | 116.04 | 117.99 | 114.92 | 115.38 | 488,191 | +0.46(+0.40%) |
Apr 08, 2024 | 116.24 | 116.24 | 114.89 | 114.92 | 435,491 | -0.62(-0.54%) |
Apr 05, 2024 | 115.10 | 116.21 | 114.88 | 115.54 | 410,234 | +0.51(+0.44%) |
Apr 04, 2024 | 116.16 | 116.78 | 114.86 | 115.03 | 492,137 | -0.07(-0.06%) |
Apr 03, 2024 | 115.00 | 116.28 | 114.54 | 115.10 | 731,420 | -0.55(-0.48%) |
Apr 02, 2024 | 115.82 | 116.81 | 113.84 | 115.65 | 661,155 | -0.39(-0.34%) |
Apr 01, 2024 | 116.70 | 116.79 | 114.39 | 116.04 | 526,090 | -0.67(-0.57%) |
Mar 28, 2024 | 115.59 | 116.97 | 115.05 | 116.71 | 430,289 | +1.30(+1.13%) |
Mar 27, 2024 | 116.89 | 117.25 | 115.05 | 115.41 | 691,416 | -0.41(-0.35%) |
Mar 26, 2024 | 114.77 | 115.84 | 114.25 | 115.82 | 668,268 | +1.92(+1.69%) |
Mar 25, 2024 | 113.00 | 114.08 | 112.85 | 113.90 | 927,407 | +0.36(+0.32%) |
Mar 22, 2024 | 113.14 | 113.88 | 112.48 | 113.54 | 340,192 | +0.05(+0.04%) |
Mar 21, 2024 | 114.00 | 115.86 | 113.48 | 113.49 | 496,954 | +0.14(+0.12%) |
Mar 20, 2024 | 112.51 | 114.30 | 112.14 | 113.35 | 502,451 | +0.68(+0.60%) |
Mar 19, 2024 | 112.00 | 112.86 | 110.80 | 112.67 | 944,635 | -0.87(-0.77%) |
Mar 18, 2024 | 113.19 | 114.00 | 112.92 | 113.54 | 544,988 | +0.88(+0.78%) |
Mar 15, 2024 | 113.03 | 114.11 | 112.27 | 112.66 | 598,844 | -1.82(-1.59%) |
Mar 14, 2024 | 114.40 | 115.03 | 113.26 | 114.48 | 525,803 | -0.35(-0.30%) |
Mar 13, 2024 | 114.53 | 116.19 | 114.04 | 114.83 | 926,649 | +0.27(+0.24%) |
Mar 12, 2024 | 115.01 | 115.75 | 114.48 | 114.56 | 698,853 | -0.45(-0.39%) |
Mar 11, 2024 | 116.95 | 117.44 | 114.98 | 115.01 | 604,962 | -2.64(-2.24%) |
Mar 08, 2024 | 118.00 | 122.35 | 117.54 | 117.65 | 1,560,996 | +0.72(+0.62%) |
Mar 07, 2024 | 116.75 | 117.10 | 115.08 | 116.93 | 1,002,481 | +1.67(+1.45%) |
Mar 06, 2024 | 115.70 | 116.69 | 114.94 | 115.26 | 762,268 | +0.96(+0.84%) |
Mar 05, 2024 | 117.33 | 117.33 | 113.66 | 114.30 | 605,607 | -4.48(-3.77%) |
Mar 04, 2024 | 116.73 | 120.28 | 116.18 | 118.78 | 784,609 | +2.05(+1.76%) |
Mar 01, 2024 | 118.55 | 119.12 | 116.73 | 116.73 | 2,192,989 | -2.61(-2.19%) |
Feb 29, 2024 | 120.90 | 121.74 | 119.06 | 119.34 | 1,381,273 | -1.38(-1.14%) |
Feb 28, 2024 | 121.00 | 121.08 | 119.28 | 120.72 | 700,911 | +0.06(+0.05%) |
Feb 27, 2024 | 121.17 | 121.46 | 120.31 | 120.66 | 457,479 | -0.44(-0.36%) |
Feb 26, 2024 | 120.35 | 121.68 | 120.33 | 121.10 | 532,973 | +0.82(+0.68%) |
Feb 23, 2024 | 119.06 | 120.72 | 118.92 | 120.28 | 365,437 | +1.93(+1.63%) |
Feb 22, 2024 | 119.21 | 119.21 | 117.28 | 118.35 | 458,475 | +2.25(+1.94%) |
Feb 21, 2024 | 115.80 | 116.39 | 114.86 | 116.10 | 507,252 | -1.80(-1.53%) |
Feb 20, 2024 | 118.15 | 118.53 | 116.54 | 117.90 | 377,195 | -1.25(-1.05%) |
Feb 16, 2024 | 120.16 | 120.29 | 118.60 | 119.15 | 399,383 | -1.52(-1.26%) |
Feb 15, 2024 | 119.13 | 120.71 | 118.75 | 120.67 | 400,279 | +2.12(+1.79%) |
Feb 14, 2024 | 117.73 | 118.61 | 116.70 | 118.55 | 397,645 | +2.48(+2.14%) |
Feb 13, 2024 | 113.86 | 116.96 | 113.34 | 116.07 | 502,800 | -1.71(-1.45%) |
Feb 12, 2024 | 117.29 | 118.28 | 116.46 | 117.78 | 517,042 | +0.22(+0.19%) |
Feb 09, 2024 | 117.51 | 118.74 | 117.09 | 117.56 | 316,455 | +0.89(+0.76%) |
Feb 08, 2024 | 115.67 | 116.94 | 115.25 | 116.67 | 355,954 | +1.27(+1.10%) |
Feb 07, 2024 | 114.33 | 116.05 | 113.88 | 115.40 | 488,874 | +1.47(+1.29%) |
Feb 06, 2024 | 112.84 | 114.28 | 112.36 | 113.93 | 713,640 | +1.75(+1.56%) |
Feb 05, 2024 | 112.60 | 112.89 | 110.87 | 112.18 | 293,431 | -1.13(-1.00%) |
Feb 02, 2024 | 113.00 | 114.92 | 112.97 | 113.31 | 472,210 | -0.27(-0.24%) |