Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 100.03 | 102.76 | 99.81 | 101.30 | 385,626 | +1.92(+1.93%) |
Apr 19, 2024 | 97.56 | 100.05 | 97.32 | 99.38 | 431,232 | +1.48(+1.51%) |
Apr 18, 2024 | 98.73 | 98.99 | 96.99 | 97.90 | 464,345 | -0.63(-0.64%) |
Apr 17, 2024 | 100.14 | 100.45 | 98.23 | 98.53 | 503,441 | -1.28(-1.28%) |
Apr 16, 2024 | 101.61 | 101.61 | 99.62 | 99.81 | 477,193 | -2.90(-2.82%) |
Apr 15, 2024 | 103.62 | 103.72 | 101.88 | 102.71 | 503,808 | -0.43(-0.42%) |
Apr 12, 2024 | 103.94 | 104.25 | 102.85 | 103.14 | 385,353 | -2.24(-2.13%) |
Apr 11, 2024 | 105.73 | 106.08 | 104.52 | 105.38 | 643,911 | +0.05(+0.05%) |
Apr 10, 2024 | 110.10 | 110.36 | 104.38 | 105.33 | 614,179 | -7.64(-6.76%) |
Apr 09, 2024 | 112.98 | 113.74 | 112.21 | 112.97 | 378,434 | +0.53(+0.47%) |
Apr 08, 2024 | 112.92 | 114.04 | 112.33 | 112.44 | 423,147 | -0.03(-0.03%) |
Apr 05, 2024 | 111.02 | 113.35 | 111.02 | 112.47 | 338,074 | +1.39(+1.25%) |
Apr 04, 2024 | 113.91 | 114.46 | 110.56 | 111.08 | 340,748 | -1.43(-1.27%) |
Apr 03, 2024 | 112.19 | 114.99 | 112.00 | 112.51 | 344,465 | -0.27(-0.24%) |
Apr 02, 2024 | 114.79 | 114.79 | 111.18 | 112.78 | 497,568 | -3.41(-2.93%) |
Apr 01, 2024 | 117.37 | 117.48 | 115.31 | 116.19 | 414,084 | -1.15(-0.98%) |
Mar 28, 2024 | 114.49 | 117.80 | 116.93 | 117.34 | 422,674 | +2.71(+2.36%) |
Mar 27, 2024 | 112.00 | 115.18 | 112.00 | 114.63 | 497,758 | +3.26(+2.93%) |
Mar 26, 2024 | 110.61 | 111.88 | 109.80 | 111.37 | 348,615 | +1.54(+1.40%) |
Mar 25, 2024 | 110.77 | 111.90 | 109.67 | 109.83 | 261,031 | -0.42(-0.38%) |
Mar 22, 2024 | 110.46 | 111.72 | 109.64 | 110.25 | 363,555 | -0.43(-0.39%) |
Mar 21, 2024 | 109.10 | 112.93 | 108.94 | 110.68 | 556,314 | +3.10(+2.88%) |
Mar 20, 2024 | 104.19 | 108.26 | 104.10 | 107.58 | 415,071 | +3.33(+3.19%) |
Mar 19, 2024 | 102.39 | 104.37 | 101.85 | 104.25 | 357,099 | +1.11(+1.08%) |
Mar 18, 2024 | 104.80 | 105.50 | 103.04 | 103.14 | 479,511 | -0.67(-0.65%) |
Mar 15, 2024 | 102.67 | 104.34 | 102.06 | 103.81 | 1,288,578 | +2.89(+2.86%) |
Mar 14, 2024 | 102.57 | 103.00 | 98.37 | 100.92 | 678,772 | -1.80(-1.75%) |
Mar 13, 2024 | 102.15 | 103.13 | 101.60 | 102.72 | 394,841 | +0.18(+0.18%) |
Mar 12, 2024 | 103.72 | 105.06 | 102.33 | 102.54 | 500,569 | -0.82(-0.79%) |
Mar 11, 2024 | 104.40 | 104.58 | 102.11 | 103.36 | 676,929 | -1.75(-1.66%) |
Mar 08, 2024 | 106.92 | 108.85 | 104.39 | 105.11 | 785,767 | -1.37(-1.29%) |
Mar 07, 2024 | 106.93 | 108.69 | 105.58 | 106.48 | 1,329,003 | -0.56(-0.52%) |
Mar 06, 2024 | 105.94 | 114.52 | 105.51 | 107.04 | 3,400,813 | -19.55(-15.44%) |
Mar 05, 2024 | 126.02 | 127.80 | 125.69 | 126.59 | 718,644 | -0.53(-0.42%) |
Mar 04, 2024 | 128.80 | 128.80 | 126.46 | 127.12 | 547,234 | -1.91(-1.48%) |
Mar 01, 2024 | 128.10 | 129.31 | 126.04 | 129.03 | 388,768 | +0.85(+0.66%) |
Feb 29, 2024 | 127.81 | 128.51 | 126.75 | 128.18 | 460,572 | +1.43(+1.13%) |
Feb 28, 2024 | 126.17 | 127.26 | 125.26 | 126.75 | 377,461 | -0.29(-0.23%) |
Feb 27, 2024 | 127.59 | 128.50 | 126.45 | 127.04 | 409,583 | +0.71(+0.56%) |
Feb 26, 2024 | 124.46 | 127.22 | 124.31 | 126.33 | 521,399 | +2.02(+1.62%) |
Feb 23, 2024 | 123.23 | 124.58 | 123.22 | 124.31 | 407,138 | +1.74(+1.42%) |
Feb 22, 2024 | 120.56 | 123.79 | 120.15 | 122.57 | 492,376 | +2.28(+1.90%) |
Feb 21, 2024 | 118.91 | 120.51 | 118.72 | 120.29 | 286,699 | +0.31(+0.26%) |
Feb 20, 2024 | 118.00 | 120.28 | 117.98 | 119.98 | 357,589 | +0.43(+0.36%) |
Feb 16, 2024 | 118.95 | 120.42 | 118.17 | 119.55 | 240,635 | -0.61(-0.51%) |
Feb 15, 2024 | 120.34 | 121.56 | 119.58 | 120.16 | 405,619 | +1.15(+0.97%) |
Feb 14, 2024 | 117.93 | 119.37 | 116.18 | 119.01 | 371,433 | +2.93(+2.52%) |
Feb 13, 2024 | 115.69 | 116.67 | 113.68 | 116.08 | 509,142 | -3.55(-2.97%) |
Feb 12, 2024 | 118.71 | 120.98 | 118.11 | 119.63 | 268,854 | +1.21(+1.02%) |
Feb 09, 2024 | 116.60 | 118.76 | 116.46 | 118.42 | 234,351 | +1.92(+1.65%) |
Feb 08, 2024 | 115.40 | 117.06 | 114.42 | 116.50 | 272,049 | +1.49(+1.30%) |
Feb 07, 2024 | 115.15 | 115.83 | 114.00 | 115.01 | 218,277 | +0.09(+0.08%) |
Feb 06, 2024 | 114.02 | 115.76 | 114.02 | 114.92 | 237,491 | +0.64(+0.56%) |
Feb 05, 2024 | 113.99 | 115.38 | 113.16 | 114.28 | 271,995 | -1.61(-1.39%) |
Feb 02, 2024 | 115.25 | 117.19 | 114.15 | 115.89 | 363,763 | -0.44(-0.38%) |