Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 109.00 | 109.28 | 107.44 | 107.44 | 497,292 | -2.03(-1.85%) |
Apr 29, 2024 | 109.39 | 109.84 | 108.97 | 109.47 | 842,307 | +0.49(+0.45%) |
Apr 26, 2024 | 108.60 | 109.47 | 108.49 | 108.98 | 392,388 | +0.52(+0.48%) |
Apr 25, 2024 | 107.77 | 108.76 | 106.86 | 108.46 | 1,022,090 | -0.03(-0.03%) |
Apr 24, 2024 | 108.88 | 109.39 | 107.89 | 108.49 | 1,068,145 | -0.14(-0.13%) |
Apr 23, 2024 | 107.40 | 108.91 | 107.19 | 108.63 | 3,032,222 | +1.92(+1.80%) |
Apr 22, 2024 | 106.43 | 107.31 | 105.69 | 106.71 | 3,450,730 | +1.01(+0.96%) |
Apr 19, 2024 | 106.49 | 106.88 | 105.28 | 105.70 | 1,008,104 | -0.80(-0.75%) |
Apr 18, 2024 | 107.21 | 107.81 | 106.27 | 106.50 | 642,700 | -0.52(-0.49%) |
Apr 17, 2024 | 108.46 | 108.46 | 106.84 | 107.02 | 983,665 | -0.99(-0.92%) |
Apr 16, 2024 | 107.96 | 108.55 | 107.38 | 108.01 | 1,121,801 | -0.15(-0.14%) |
Apr 15, 2024 | 110.85 | 110.96 | 107.86 | 108.16 | 1,271,900 | -1.68(-1.53%) |
Apr 12, 2024 | 111.04 | 111.24 | 109.48 | 109.84 | 622,489 | -1.95(-1.74%) |
Apr 11, 2024 | 111.77 | 112.14 | 110.89 | 111.79 | 373,903 | +0.39(+0.35%) |
Apr 10, 2024 | 110.99 | 111.98 | 110.85 | 111.40 | 696,251 | -1.43(-1.27%) |
Apr 09, 2024 | 112.97 | 113.16 | 111.75 | 112.83 | 430,431 | +0.27(+0.24%) |
Apr 08, 2024 | 112.49 | 112.82 | 112.20 | 112.56 | 478,726 | +0.37(+0.33%) |
Apr 05, 2024 | 111.10 | 112.63 | 111.06 | 112.19 | 1,008,586 | +1.33(+1.20%) |
Apr 04, 2024 | 113.22 | 113.41 | 110.70 | 110.86 | 571,691 | -1.38(-1.23%) |
Apr 03, 2024 | 111.71 | 112.71 | 111.71 | 112.24 | 570,590 | +0.21(+0.19%) |
Apr 02, 2024 | 112.18 | 112.18 | 111.47 | 112.03 | 859,982 | -1.40(-1.23%) |
Apr 01, 2024 | 114.17 | 114.49 | 113.14 | 113.43 | 832,210 | -0.71(-0.62%) |
Mar 28, 2024 | 114.33 | 114.37 | 114.37 | 114.14 | 329,741 | +0.03(+0.03%) |
Mar 27, 2024 | 114.01 | 114.25 | 113.35 | 114.11 | 545,155 | +0.99(+0.88%) |
Mar 26, 2024 | 113.41 | 113.61 | 113.08 | 113.12 | 504,553 | +0.24(+0.21%) |
Mar 25, 2024 | 113.06 | 113.34 | 112.80 | 112.88 | 340,395 | -0.26(-0.23%) |
Mar 22, 2024 | 113.80 | 113.95 | 112.82 | 113.14 | 383,579 | -0.71(-0.62%) |
Mar 21, 2024 | 113.84 | 114.48 | 113.70 | 113.85 | 555,076 | +0.69(+0.61%) |
Mar 20, 2024 | 111.98 | 113.30 | 111.90 | 113.16 | 580,935 | +1.19(+1.06%) |
Mar 19, 2024 | 111.01 | 112.02 | 110.87 | 111.97 | 540,105 | +0.67(+0.60%) |
Mar 18, 2024 | 111.65 | 111.81 | 111.22 | 111.30 | 390,994 | +0.27(+0.24%) |
Mar 15, 2024 | 111.01 | 111.61 | 110.70 | 111.03 | 559,500 | -0.66(-0.59%) |
Mar 14, 2024 | 112.82 | 112.83 | 110.89 | 111.69 | 798,297 | -0.89(-0.79%) |
Mar 13, 2024 | 112.62 | 113.06 | 112.36 | 112.58 | 495,539 | -0.06(-0.05%) |
Mar 12, 2024 | 112.12 | 112.73 | 111.55 | 112.64 | 509,997 | +0.81(+0.72%) |
Mar 11, 2024 | 112.05 | 112.15 | 111.23 | 111.83 | 425,952 | -0.36(-0.32%) |
Mar 08, 2024 | 113.39 | 113.97 | 112.06 | 112.19 | 500,204 | -0.90(-0.79%) |
Mar 07, 2024 | 112.69 | 113.35 | 112.51 | 113.09 | 561,025 | +1.14(+1.02%) |
Mar 06, 2024 | 112.27 | 112.57 | 111.63 | 111.95 | 651,032 | +1.13(+1.02%) |
Mar 05, 2024 | 111.67 | 111.70 | 110.28 | 110.82 | 501,606 | -1.50(-1.33%) |
Mar 04, 2024 | 112.20 | 112.65 | 111.95 | 112.32 | 619,592 | +0.21(+0.19%) |
Mar 01, 2024 | 111.42 | 112.25 | 110.82 | 112.11 | 677,649 | +0.62(+0.56%) |
Feb 29, 2024 | 111.39 | 111.73 | 110.83 | 111.49 | 749,631 | +0.63(+0.57%) |
Feb 28, 2024 | 110.42 | 111.13 | 110.28 | 110.86 | 455,240 | +0.15(+0.13%) |
Feb 27, 2024 | 110.72 | 110.87 | 110.38 | 110.72 | 491,957 | +0.35(+0.32%) |
Feb 26, 2024 | 110.36 | 110.77 | 110.27 | 110.36 | 557,904 | +0.12(+0.11%) |
Feb 23, 2024 | 110.17 | 110.58 | 109.82 | 110.25 | 469,728 | +0.44(+0.40%) |
Feb 22, 2024 | 109.18 | 110.03 | 108.84 | 109.81 | 692,355 | +1.91(+1.77%) |
Feb 21, 2024 | 107.62 | 107.92 | 107.11 | 107.90 | 516,147 | -0.64(-0.59%) |
Feb 20, 2024 | 108.80 | 108.87 | 107.99 | 108.54 | 631,336 | -0.96(-0.88%) |
Feb 16, 2024 | 109.67 | 110.47 | 109.36 | 109.50 | 534,122 | -0.56(-0.51%) |
Feb 15, 2024 | 109.50 | 110.06 | 109.18 | 110.06 | 791,442 | +0.94(+0.86%) |
Feb 14, 2024 | 108.22 | 109.17 | 107.93 | 109.12 | 506,962 | +1.85(+1.72%) |
Feb 13, 2024 | 106.90 | 108.14 | 106.47 | 107.27 | 965,394 | -1.82(-1.67%) |
Feb 12, 2024 | 109.04 | 109.70 | 108.84 | 109.09 | 726,812 | -0.16(-0.15%) |
Feb 09, 2024 | 109.04 | 109.52 | 108.85 | 109.25 | 1,057,222 | +0.54(+0.50%) |
Feb 08, 2024 | 107.67 | 108.81 | 107.65 | 108.71 | 1,128,209 | +1.15(+1.07%) |
Feb 07, 2024 | 107.01 | 108.03 | 106.74 | 107.56 | 837,214 | +1.08(+1.01%) |
Feb 06, 2024 | 105.83 | 106.51 | 105.73 | 106.48 | 899,744 | +1.14(+1.08%) |
Feb 05, 2024 | 105.67 | 105.72 | 104.47 | 105.34 | 842,603 | -0.77(-0.72%) |
Feb 02, 2024 | 104.97 | 106.52 | 104.48 | 106.11 | 1,187,098 | +0.88(+0.84%) |