Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 114.00 | 120.00 | 109.99 | 111.15 | 1,606,686 | -12.12(-9.83%) |
Apr 24, 2024 | 118.54 | 123.99 | 118.50 | 123.27 | 1,108,272 | +5.36(+4.55%) |
Apr 23, 2024 | 117.30 | 118.55 | 116.65 | 117.91 | 244,425 | +1.26(+1.08%) |
Apr 22, 2024 | 116.97 | 117.45 | 115.15 | 116.65 | 267,412 | +0.03(+0.03%) |
Apr 19, 2024 | 117.78 | 118.56 | 115.46 | 116.62 | 450,401 | -1.21(-1.03%) |
Apr 18, 2024 | 118.47 | 119.63 | 117.51 | 117.83 | 435,565 | -0.69(-0.58%) |
Apr 17, 2024 | 119.30 | 119.55 | 117.02 | 118.52 | 579,650 | -0.79(-0.66%) |
Apr 16, 2024 | 118.15 | 121.53 | 116.67 | 119.31 | 722,154 | +0.66(+0.56%) |
Apr 15, 2024 | 118.68 | 120.00 | 117.70 | 118.65 | 739,547 | +2.88(+2.49%) |
Apr 12, 2024 | 115.78 | 116.73 | 115.43 | 115.77 | 222,043 | -1.20(-1.03%) |
Apr 11, 2024 | 115.82 | 117.58 | 115.70 | 116.97 | 321,652 | +1.51(+1.31%) |
Apr 10, 2024 | 116.51 | 117.22 | 114.72 | 115.46 | 469,150 | -3.53(-2.97%) |
Apr 09, 2024 | 117.52 | 119.00 | 115.85 | 118.99 | 416,863 | +3.59(+3.11%) |
Apr 08, 2024 | 115.66 | 115.66 | 114.43 | 115.40 | 191,519 | +0.43(+0.37%) |
Apr 05, 2024 | 114.71 | 116.75 | 114.71 | 114.97 | 355,545 | -0.05(-0.04%) |
Apr 04, 2024 | 116.95 | 116.95 | 114.07 | 115.02 | 835,708 | -1.22(-1.05%) |
Apr 03, 2024 | 114.44 | 116.83 | 114.30 | 116.24 | 373,142 | +1.62(+1.41%) |
Apr 02, 2024 | 115.36 | 115.80 | 113.25 | 114.62 | 311,883 | -1.37(-1.18%) |
Apr 01, 2024 | 116.68 | 116.78 | 114.60 | 115.99 | 190,427 | -0.69(-0.59%) |
Mar 28, 2024 | 116.70 | 117.78 | 115.70 | 116.68 | 211,569 | +1.62(+1.41%) |
Mar 27, 2024 | 112.55 | 115.31 | 112.55 | 115.06 | 244,076 | +3.53(+3.17%) |
Mar 26, 2024 | 114.52 | 114.62 | 111.02 | 111.53 | 265,069 | -2.73(-2.39%) |
Mar 25, 2024 | 116.32 | 116.54 | 114.10 | 114.26 | 447,992 | -1.78(-1.53%) |
Mar 22, 2024 | 114.42 | 116.22 | 114.42 | 116.04 | 137,869 | +1.25(+1.09%) |
Mar 21, 2024 | 113.87 | 115.82 | 113.41 | 114.79 | 251,083 | +1.60(+1.41%) |
Mar 20, 2024 | 112.97 | 114.17 | 111.99 | 113.19 | 168,128 | -0.17(-0.15%) |
Mar 19, 2024 | 113.50 | 114.48 | 112.91 | 113.36 | 161,077 | -0.12(-0.11%) |
Mar 18, 2024 | 113.81 | 114.86 | 113.43 | 113.48 | 281,616 | -0.34(-0.30%) |
Mar 15, 2024 | 113.58 | 114.27 | 111.72 | 113.82 | 359,526 | -1.03(-0.90%) |
Mar 14, 2024 | 114.07 | 115.33 | 113.51 | 114.85 | 184,060 | +0.95(+0.83%) |
Mar 13, 2024 | 113.64 | 114.82 | 113.55 | 113.90 | 239,321 | +0.17(+0.15%) |
Mar 12, 2024 | 112.64 | 113.77 | 112.09 | 113.73 | 219,469 | +0.64(+0.57%) |
Mar 11, 2024 | 114.88 | 115.29 | 112.69 | 113.09 | 263,674 | -2.43(-2.10%) |
Mar 08, 2024 | 116.80 | 118.15 | 115.09 | 115.52 | 370,591 | -0.67(-0.58%) |
Mar 07, 2024 | 115.57 | 117.22 | 115.57 | 116.19 | 357,678 | +0.99(+0.86%) |
Mar 06, 2024 | 112.91 | 115.61 | 112.86 | 115.20 | 417,215 | +2.74(+2.44%) |
Mar 05, 2024 | 113.07 | 113.22 | 110.86 | 112.46 | 256,286 | -0.73(-0.64%) |
Mar 04, 2024 | 111.61 | 113.59 | 111.20 | 113.19 | 450,380 | +1.67(+1.50%) |
Mar 01, 2024 | 110.15 | 111.67 | 109.42 | 111.52 | 330,989 | +1.23(+1.12%) |
Feb 29, 2024 | 108.99 | 110.56 | 107.71 | 110.29 | 437,242 | +2.03(+1.88%) |
Feb 28, 2024 | 105.14 | 108.63 | 105.14 | 108.26 | 450,968 | +2.71(+2.57%) |
Feb 27, 2024 | 103.75 | 105.70 | 103.08 | 105.55 | 372,402 | +2.21(+2.14%) |
Feb 26, 2024 | 102.20 | 104.08 | 102.14 | 103.34 | 316,083 | +1.34(+1.31%) |
Feb 23, 2024 | 99.74 | 102.72 | 99.62 | 102.00 | 264,834 | +1.82(+1.82%) |
Feb 22, 2024 | 98.93 | 100.60 | 98.63 | 100.18 | 300,136 | +1.57(+1.59%) |
Feb 21, 2024 | 100.33 | 100.53 | 97.49 | 98.61 | 333,970 | -1.71(-1.70%) |
Feb 20, 2024 | 99.01 | 102.42 | 99.01 | 100.32 | 459,249 | +0.93(+0.94%) |
Feb 16, 2024 | 99.50 | 100.91 | 98.29 | 99.39 | 597,235 | -0.44(-0.44%) |
Feb 15, 2024 | 103.60 | 103.68 | 94.56 | 99.83 | 1,018,102 | -5.22(-4.97%) |
Feb 14, 2024 | 105.16 | 105.87 | 104.25 | 105.05 | 381,309 | +0.99(+0.95%) |
Feb 13, 2024 | 103.21 | 107.26 | 103.16 | 104.06 | 379,248 | -1.68(-1.59%) |
Feb 12, 2024 | 105.77 | 106.39 | 105.30 | 105.74 | 269,199 | +0.02(+0.02%) |
Feb 09, 2024 | 105.57 | 106.78 | 104.84 | 105.72 | 146,662 | +0.15(+0.14%) |
Feb 08, 2024 | 104.89 | 105.94 | 103.64 | 105.57 | 187,794 | +0.72(+0.69%) |
Feb 07, 2024 | 105.40 | 105.40 | 104.31 | 104.85 | 163,000 | -0.52(-0.49%) |
Feb 06, 2024 | 103.70 | 106.04 | 103.29 | 105.37 | 289,416 | +2.40(+2.33%) |
Feb 05, 2024 | 102.77 | 104.30 | 102.77 | 102.97 | 126,679 | -0.94(-0.90%) |
Feb 02, 2024 | 102.95 | 104.53 | 102.59 | 103.91 | 252,749 | +0.08(+0.08%) |