Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 111.55 | 114.63 | 110.39 | 112.09 | 264,422 | -0.03(-0.03%) |
Apr 18, 2024 | 111.95 | 114.47 | 109.86 | 112.12 | 261,500 | +0.63(+0.57%) |
Apr 17, 2024 | 110.41 | 113.04 | 108.84 | 111.49 | 260,450 | +1.64(+1.49%) |
Apr 16, 2024 | 108.70 | 110.41 | 108.00 | 109.85 | 179,413 | +0.37(+0.34%) |
Apr 15, 2024 | 112.88 | 113.96 | 108.70 | 109.48 | 338,194 | -3.64(-3.22%) |
Apr 12, 2024 | 114.25 | 114.33 | 110.76 | 113.12 | 209,414 | -1.72(-1.50%) |
Apr 11, 2024 | 115.92 | 116.56 | 113.20 | 114.84 | 225,591 | +0.10(+0.09%) |
Apr 10, 2024 | 109.14 | 114.94 | 109.14 | 114.74 | 495,573 | +1.55(+1.37%) |
Apr 09, 2024 | 113.71 | 115.57 | 112.37 | 113.19 | 235,306 | +0.15(+0.13%) |
Apr 08, 2024 | 112.80 | 114.53 | 110.00 | 113.04 | 244,876 | +1.28(+1.15%) |
Apr 05, 2024 | 106.74 | 112.78 | 106.58 | 111.76 | 892,508 | +4.45(+4.15%) |
Apr 04, 2024 | 109.28 | 111.42 | 106.20 | 107.31 | 887,983 | -0.19(-0.18%) |
Apr 03, 2024 | 107.93 | 110.23 | 106.57 | 107.50 | 1,008,823 | -1.75(-1.60%) |
Apr 02, 2024 | 112.99 | 112.99 | 107.36 | 109.25 | 919,923 | -6.30(-5.45%) |
Apr 01, 2024 | 115.72 | 116.33 | 113.58 | 115.55 | 290,872 | -0.45(-0.39%) |
Mar 28, 2024 | 115.39 | 118.04 | 113.27 | 116.00 | 419,331 | +0.24(+0.21%) |
Mar 27, 2024 | 116.09 | 117.56 | 114.75 | 115.76 | 406,880 | +0.76(+0.66%) |
Mar 26, 2024 | 114.49 | 116.32 | 111.76 | 115.00 | 607,391 | +2.36(+2.10%) |
Mar 25, 2024 | 109.20 | 112.98 | 108.89 | 112.64 | 618,349 | +4.31(+3.98%) |
Mar 22, 2024 | 109.49 | 109.49 | 107.71 | 108.33 | 132,314 | -1.16(-1.06%) |
Mar 21, 2024 | 105.97 | 110.47 | 105.97 | 109.49 | 490,217 | +3.99(+3.78%) |
Mar 20, 2024 | 104.26 | 106.56 | 102.84 | 105.50 | 336,761 | +1.25(+1.20%) |
Mar 19, 2024 | 102.13 | 105.16 | 101.01 | 104.25 | 413,845 | +1.96(+1.92%) |
Mar 18, 2024 | 102.78 | 105.14 | 101.29 | 102.29 | 425,598 | +0.20(+0.20%) |
Mar 15, 2024 | 104.28 | 104.34 | 101.03 | 102.09 | 681,512 | -2.87(-2.73%) |
Mar 14, 2024 | 104.95 | 105.67 | 102.72 | 104.96 | 311,739 | +0.20(+0.19%) |
Mar 13, 2024 | 105.17 | 106.52 | 103.71 | 104.76 | 170,714 | -1.12(-1.06%) |
Mar 12, 2024 | 106.66 | 107.20 | 103.37 | 105.88 | 483,982 | -1.40(-1.30%) |
Mar 11, 2024 | 110.73 | 110.82 | 106.88 | 107.28 | 376,348 | -4.38(-3.92%) |
Mar 08, 2024 | 112.00 | 114.70 | 109.41 | 111.66 | 762,837 | -0.34(-0.30%) |
Mar 07, 2024 | 108.94 | 112.56 | 107.83 | 112.00 | 629,316 | +3.92(+3.63%) |
Mar 06, 2024 | 108.31 | 109.15 | 106.86 | 108.08 | 647,561 | +0.65(+0.61%) |
Mar 05, 2024 | 108.01 | 108.88 | 105.80 | 107.43 | 2,352,753 | -1.62(-1.49%) |
Mar 04, 2024 | 113.36 | 115.00 | 108.01 | 109.05 | 1,378,496 | -11.47(-9.52%) |
Mar 01, 2024 | 118.10 | 121.75 | 116.13 | 120.52 | 243,423 | +1.87(+1.58%) |
Feb 29, 2024 | 119.61 | 124.11 | 118.53 | 118.65 | 447,869 | +0.37(+0.31%) |
Feb 28, 2024 | 117.83 | 119.13 | 112.26 | 118.28 | 407,063 | -0.15(-0.13%) |
Feb 27, 2024 | 107.00 | 118.50 | 107.00 | 118.43 | 516,141 | +12.32(+11.61%) |
Feb 26, 2024 | 104.53 | 106.71 | 103.35 | 106.11 | 360,333 | +1.04(+0.99%) |
Feb 23, 2024 | 110.00 | 110.97 | 104.01 | 105.07 | 1,150,857 | -10.00(-8.69%) |
Feb 22, 2024 | 111.92 | 116.56 | 111.10 | 115.07 | 413,653 | +3.15(+2.81%) |
Feb 21, 2024 | 111.08 | 113.56 | 110.06 | 111.92 | 227,069 | -0.25(-0.22%) |
Feb 20, 2024 | 113.05 | 114.11 | 110.73 | 112.17 | 395,955 | -2.03(-1.78%) |
Feb 16, 2024 | 116.48 | 117.30 | 114.11 | 114.20 | 213,211 | -3.44(-2.92%) |
Feb 15, 2024 | 115.25 | 119.59 | 115.25 | 117.64 | 252,325 | +3.22(+2.81%) |
Feb 14, 2024 | 113.94 | 115.52 | 111.08 | 114.42 | 364,697 | +1.55(+1.37%) |
Feb 13, 2024 | 114.28 | 116.49 | 112.42 | 112.87 | 363,985 | -6.29(-5.28%) |
Feb 12, 2024 | 121.16 | 122.31 | 119.16 | 119.16 | 327,235 | -2.22(-1.83%) |
Feb 09, 2024 | 122.00 | 122.22 | 120.10 | 121.38 | 246,517 | +0.31(+0.26%) |
Feb 08, 2024 | 119.50 | 121.32 | 118.90 | 121.07 | 200,208 | +1.18(+0.98%) |
Feb 07, 2024 | 118.78 | 121.00 | 117.55 | 119.89 | 249,607 | +0.66(+0.55%) |
Feb 06, 2024 | 117.20 | 119.56 | 115.25 | 119.23 | 350,384 | +2.21(+1.89%) |
Feb 05, 2024 | 118.53 | 118.83 | 116.75 | 117.02 | 228,155 | -2.87(-2.39%) |
Feb 02, 2024 | 121.84 | 121.84 | 117.90 | 119.89 | 290,780 | -3.72(-3.01%) |