Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 103.65 | 107.01 | 103.65 | 105.54 | 150,568 | +2.14(+2.07%) |
Apr 19, 2024 | 102.02 | 103.79 | 102.02 | 103.40 | 128,629 | +0.76(+0.74%) |
Apr 18, 2024 | 104.01 | 104.76 | 101.86 | 102.64 | 119,437 | -1.56(-1.50%) |
Apr 17, 2024 | 106.12 | 106.12 | 103.59 | 104.20 | 138,413 | -0.68(-0.65%) |
Apr 16, 2024 | 104.72 | 105.72 | 103.57 | 104.88 | 106,965 | -0.72(-0.68%) |
Apr 15, 2024 | 107.89 | 108.99 | 105.38 | 105.60 | 99,031 | -1.50(-1.40%) |
Apr 12, 2024 | 108.83 | 108.83 | 106.14 | 107.10 | 89,897 | -1.96(-1.80%) |
Apr 11, 2024 | 109.55 | 109.58 | 107.50 | 109.06 | 147,282 | +0.16(+0.15%) |
Apr 10, 2024 | 111.25 | 112.14 | 108.36 | 108.90 | 155,343 | -5.43(-4.75%) |
Apr 09, 2024 | 115.41 | 115.41 | 113.46 | 114.33 | 89,391 | -0.64(-0.56%) |
Apr 08, 2024 | 116.57 | 117.21 | 114.71 | 114.97 | 136,376 | -0.44(-0.38%) |
Apr 05, 2024 | 113.19 | 116.46 | 112.21 | 115.41 | 91,589 | +2.20(+1.94%) |
Apr 04, 2024 | 117.50 | 117.90 | 112.64 | 113.21 | 148,378 | -3.10(-2.67%) |
Apr 03, 2024 | 116.45 | 118.92 | 116.01 | 116.31 | 123,839 | -0.92(-0.78%) |
Apr 02, 2024 | 117.01 | 117.80 | 115.10 | 117.23 | 270,049 | -1.31(-1.11%) |
Apr 01, 2024 | 119.42 | 120.97 | 117.94 | 118.54 | 162,971 | -0.93(-0.78%) |
Mar 28, 2024 | 118.49 | 120.72 | 117.95 | 119.47 | 267,223 | +1.55(+1.31%) |
Mar 27, 2024 | 116.50 | 117.92 | 116.27 | 117.92 | 94,333 | +2.26(+1.95%) |
Mar 26, 2024 | 116.17 | 116.71 | 115.33 | 115.66 | 151,385 | +0.37(+0.32%) |
Mar 25, 2024 | 116.50 | 117.47 | 115.29 | 115.29 | 119,582 | -0.77(-0.66%) |
Mar 22, 2024 | 117.00 | 117.95 | 114.65 | 116.06 | 162,979 | -0.48(-0.41%) |
Mar 21, 2024 | 115.19 | 117.80 | 115.13 | 116.54 | 178,109 | +2.50(+2.19%) |
Mar 20, 2024 | 113.99 | 115.13 | 111.89 | 114.04 | 189,846 | +0.10(+0.09%) |
Mar 19, 2024 | 112.74 | 115.14 | 112.74 | 113.94 | 139,508 | +0.27(+0.24%) |
Mar 18, 2024 | 113.74 | 115.32 | 111.75 | 113.67 | 190,887 | +0.91(+0.81%) |
Mar 15, 2024 | 110.45 | 113.59 | 110.45 | 112.76 | 1,202,234 | +2.32(+2.10%) |
Mar 14, 2024 | 111.44 | 111.61 | 108.57 | 110.44 | 191,931 | -0.51(-0.46%) |
Mar 13, 2024 | 108.99 | 111.96 | 108.14 | 110.95 | 276,291 | +1.80(+1.65%) |
Mar 12, 2024 | 112.33 | 112.33 | 108.73 | 109.15 | 287,970 | -2.72(-2.43%) |
Mar 11, 2024 | 110.86 | 112.07 | 108.87 | 111.87 | 157,966 | -0.25(-0.22%) |
Mar 08, 2024 | 113.47 | 115.75 | 111.11 | 112.12 | 209,617 | -0.47(-0.42%) |
Mar 07, 2024 | 114.12 | 116.12 | 112.34 | 112.59 | 346,970 | -0.14(-0.12%) |
Mar 06, 2024 | 118.31 | 118.31 | 110.46 | 112.73 | 411,315 | -5.58(-4.72%) |
Mar 05, 2024 | 119.56 | 120.84 | 117.72 | 118.31 | 196,147 | -2.60(-2.15%) |
Mar 04, 2024 | 122.15 | 123.58 | 120.62 | 120.91 | 170,124 | -1.38(-1.13%) |
Mar 01, 2024 | 119.77 | 122.82 | 118.14 | 122.29 | 235,091 | +2.35(+1.96%) |
Feb 29, 2024 | 118.00 | 120.49 | 117.75 | 119.94 | 204,092 | +2.46(+2.09%) |
Feb 28, 2024 | 115.27 | 117.99 | 115.27 | 117.48 | 189,721 | +1.12(+0.96%) |
Feb 27, 2024 | 116.44 | 117.58 | 115.43 | 116.36 | 184,641 | +1.26(+1.09%) |
Feb 26, 2024 | 113.75 | 116.08 | 113.59 | 115.10 | 273,808 | +1.03(+0.90%) |
Feb 23, 2024 | 113.81 | 115.21 | 112.97 | 114.07 | 86,614 | +0.19(+0.17%) |
Feb 22, 2024 | 112.60 | 114.95 | 112.60 | 113.88 | 122,227 | +1.77(+1.58%) |
Feb 21, 2024 | 110.56 | 112.23 | 110.38 | 112.11 | 135,872 | +0.70(+0.63%) |
Feb 20, 2024 | 109.90 | 111.64 | 108.97 | 111.41 | 311,570 | +0.21(+0.19%) |
Feb 16, 2024 | 109.64 | 111.61 | 109.12 | 111.20 | 204,394 | +0.84(+0.76%) |
Feb 15, 2024 | 109.70 | 110.91 | 109.70 | 110.36 | 125,010 | +1.46(+1.34%) |
Feb 14, 2024 | 108.76 | 109.70 | 106.49 | 108.90 | 134,968 | +2.45(+2.30%) |
Feb 13, 2024 | 106.69 | 109.07 | 105.87 | 106.45 | 229,996 | -5.49(-4.91%) |
Feb 12, 2024 | 110.14 | 113.03 | 108.52 | 111.94 | 184,092 | +2.33(+2.12%) |
Feb 09, 2024 | 106.02 | 111.55 | 104.90 | 109.61 | 213,938 | +4.69(+4.47%) |
Feb 08, 2024 | 102.03 | 106.91 | 100.15 | 104.93 | 317,729 | +1.98(+1.92%) |
Feb 07, 2024 | 102.25 | 103.55 | 100.88 | 102.95 | 161,966 | +0.78(+0.76%) |
Feb 06, 2024 | 100.40 | 102.29 | 100.03 | 102.17 | 126,437 | +1.76(+1.75%) |
Feb 05, 2024 | 100.75 | 101.33 | 99.25 | 100.41 | 101,483 | -1.74(-1.70%) |
Feb 02, 2024 | 100.26 | 103.21 | 99.51 | 102.15 | 106,510 | +0.72(+0.71%) |