Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 112.54 | 112.88 | 111.27 | 111.78 | 1,756,253 | -0.45(-0.40%) |
Apr 17, 2024 | 114.27 | 114.40 | 111.81 | 112.23 | 2,013,188 | -1.84(-1.61%) |
Apr 16, 2024 | 114.36 | 115.06 | 112.72 | 114.07 | 2,175,448 | -0.27(-0.24%) |
Apr 15, 2024 | 116.13 | 116.72 | 113.86 | 114.34 | 1,899,223 | -0.35(-0.31%) |
Apr 12, 2024 | 116.28 | 117.61 | 114.12 | 114.69 | 2,138,635 | -0.64(-0.55%) |
Apr 11, 2024 | 114.75 | 115.48 | 113.32 | 115.33 | 2,178,898 | +0.65(+0.57%) |
Apr 10, 2024 | 113.79 | 115.68 | 113.22 | 114.68 | 2,481,507 | +0.27(+0.24%) |
Apr 09, 2024 | 116.45 | 116.45 | 113.52 | 114.41 | 2,238,614 | -1.56(-1.35%) |
Apr 08, 2024 | 115.93 | 116.92 | 115.09 | 115.97 | 1,893,326 | +0.00(+0.00%) |
Apr 05, 2024 | 115.00 | 116.12 | 114.35 | 115.97 | 1,177,416 | +1.61(+1.41%) |
Apr 04, 2024 | 116.44 | 116.70 | 113.75 | 114.36 | 1,628,113 | -1.64(-1.41%) |
Apr 03, 2024 | 114.14 | 116.13 | 114.00 | 116.00 | 1,710,627 | +2.71(+2.39%) |
Apr 02, 2024 | 112.50 | 113.33 | 111.92 | 113.29 | 1,240,569 | +1.06(+0.94%) |
Apr 01, 2024 | 112.51 | 112.51 | 111.19 | 112.23 | 1,116,116 | +0.24(+0.21%) |
Mar 28, 2024 | 111.77 | 112.28 | 112.08 | 111.99 | 1,571,188 | +0.94(+0.85%) |
Mar 27, 2024 | 110.88 | 111.98 | 110.26 | 111.05 | 1,335,008 | +0.40(+0.36%) |
Mar 26, 2024 | 111.60 | 111.68 | 110.46 | 110.65 | 1,556,386 | -0.96(-0.86%) |
Mar 25, 2024 | 111.25 | 112.50 | 111.01 | 111.61 | 1,894,781 | +0.71(+0.64%) |
Mar 22, 2024 | 111.04 | 111.75 | 110.44 | 110.90 | 1,828,618 | -0.11(-0.10%) |
Mar 21, 2024 | 109.17 | 111.13 | 109.12 | 111.01 | 1,986,471 | +1.93(+1.77%) |
Mar 20, 2024 | 109.12 | 109.45 | 108.65 | 109.08 | 1,538,732 | -0.03(-0.03%) |
Mar 19, 2024 | 107.46 | 109.38 | 107.31 | 109.11 | 1,912,249 | +1.75(+1.63%) |
Mar 18, 2024 | 106.53 | 107.44 | 106.04 | 107.36 | 1,016,356 | +1.39(+1.31%) |
Mar 15, 2024 | 104.89 | 106.86 | 104.89 | 105.97 | 1,930,160 | +0.33(+0.31%) |
Mar 14, 2024 | 106.31 | 106.87 | 104.92 | 105.64 | 1,234,382 | -0.78(-0.73%) |
Mar 13, 2024 | 106.38 | 107.28 | 105.99 | 106.42 | 1,120,212 | +0.87(+0.82%) |
Mar 12, 2024 | 104.32 | 105.71 | 104.24 | 105.55 | 1,006,110 | +0.95(+0.91%) |
Mar 11, 2024 | 103.53 | 104.62 | 103.18 | 104.60 | 1,313,658 | +0.77(+0.74%) |
Mar 08, 2024 | 104.40 | 105.18 | 103.32 | 103.83 | 1,329,475 | -0.90(-0.86%) |
Mar 07, 2024 | 104.26 | 105.03 | 104.03 | 104.73 | 1,679,580 | +0.44(+0.42%) |
Mar 06, 2024 | 103.61 | 105.58 | 103.04 | 104.29 | 2,224,846 | +1.77(+1.73%) |
Mar 05, 2024 | 100.96 | 103.25 | 100.30 | 102.52 | 2,176,639 | +1.53(+1.52%) |
Mar 04, 2024 | 99.45 | 101.09 | 99.04 | 100.99 | 1,450,134 | +1.65(+1.66%) |
Mar 01, 2024 | 98.60 | 99.60 | 98.60 | 99.34 | 1,241,918 | +1.10(+1.12%) |
Feb 29, 2024 | 97.45 | 98.41 | 97.29 | 98.24 | 1,645,359 | +0.84(+0.86%) |
Feb 28, 2024 | 97.05 | 97.76 | 96.64 | 97.40 | 886,132 | +0.32(+0.33%) |
Feb 27, 2024 | 97.97 | 97.99 | 96.86 | 97.08 | 1,269,900 | -0.48(-0.49%) |
Feb 26, 2024 | 96.65 | 97.84 | 95.88 | 97.56 | 1,698,669 | +0.53(+0.55%) |
Feb 23, 2024 | 97.74 | 98.15 | 96.83 | 97.03 | 1,944,269 | -1.33(-1.35%) |
Feb 22, 2024 | 96.97 | 99.04 | 96.83 | 98.36 | 3,247,625 | +0.89(+0.91%) |
Feb 21, 2024 | 97.00 | 97.94 | 96.69 | 97.47 | 3,338,730 | +1.11(+1.15%) |
Feb 20, 2024 | 96.86 | 96.93 | 95.28 | 96.36 | 3,174,042 | -0.58(-0.60%) |
Feb 16, 2024 | 93.54 | 96.97 | 93.49 | 96.94 | 3,841,292 | +3.67(+3.93%) |
Feb 15, 2024 | 89.55 | 93.49 | 88.50 | 93.27 | 5,223,543 | +4.93(+5.58%) |
Feb 14, 2024 | 88.97 | 89.60 | 87.92 | 88.34 | 2,358,072 | -0.10(-0.11%) |
Feb 13, 2024 | 88.42 | 88.97 | 87.44 | 88.44 | 1,902,792 | -0.07(-0.08%) |
Feb 12, 2024 | 87.37 | 88.52 | 87.37 | 88.51 | 1,448,145 | +1.42(+1.63%) |
Feb 09, 2024 | 88.06 | 88.63 | 87.06 | 87.09 | 1,358,128 | -0.81(-0.92%) |
Feb 08, 2024 | 87.00 | 88.00 | 86.56 | 87.90 | 1,461,098 | +0.85(+0.98%) |
Feb 07, 2024 | 86.65 | 87.07 | 85.73 | 87.05 | 1,544,946 | +0.83(+0.96%) |
Feb 06, 2024 | 85.74 | 86.32 | 85.41 | 86.22 | 2,364,041 | +0.65(+0.76%) |
Feb 05, 2024 | 85.75 | 85.95 | 84.43 | 85.57 | 1,650,301 | -0.41(-0.48%) |
Feb 02, 2024 | 85.83 | 86.48 | 84.33 | 85.98 | 1,703,416 | -0.06(-0.07%) |