Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 109.00 | 109.40 | 107.10 | 107.29 | 3,981,237 | -1.97(-1.80%) |
Apr 29, 2024 | 108.90 | 110.25 | 108.86 | 109.26 | 2,365,131 | -0.13(-0.12%) |
Apr 26, 2024 | 108.86 | 110.22 | 108.52 | 109.39 | 1,370,763 | +0.29(+0.26%) |
Apr 25, 2024 | 107.95 | 109.81 | 107.31 | 109.10 | 1,647,639 | -0.02(-0.02%) |
Apr 24, 2024 | 109.94 | 110.00 | 108.15 | 109.12 | 1,885,538 | -0.15(-0.14%) |
Apr 23, 2024 | 108.60 | 109.94 | 108.20 | 109.27 | 2,091,509 | +1.14(+1.05%) |
Apr 22, 2024 | 108.33 | 109.16 | 107.62 | 108.13 | 2,460,181 | +0.05(+0.05%) |
Apr 19, 2024 | 109.08 | 109.61 | 107.86 | 108.08 | 2,117,761 | -0.73(-0.67%) |
Apr 18, 2024 | 110.32 | 110.32 | 108.44 | 108.81 | 1,685,642 | -0.50(-0.46%) |
Apr 17, 2024 | 111.54 | 111.82 | 109.10 | 109.31 | 2,327,938 | -1.67(-1.51%) |
Apr 16, 2024 | 111.36 | 111.51 | 110.00 | 110.98 | 2,336,889 | -0.27(-0.24%) |
Apr 15, 2024 | 113.74 | 113.84 | 110.93 | 111.25 | 1,717,157 | -0.89(-0.79%) |
Apr 12, 2024 | 112.23 | 112.90 | 111.31 | 112.14 | 1,990,172 | -0.87(-0.77%) |
Apr 11, 2024 | 113.51 | 113.69 | 112.44 | 113.00 | 1,680,710 | -0.56(-0.49%) |
Apr 10, 2024 | 112.14 | 113.72 | 112.01 | 113.56 | 2,022,112 | -0.17(-0.15%) |
Apr 09, 2024 | 114.47 | 114.73 | 112.58 | 113.73 | 1,886,123 | -0.42(-0.37%) |
Apr 08, 2024 | 114.19 | 114.44 | 113.46 | 114.15 | 1,783,905 | +0.13(+0.11%) |
Apr 05, 2024 | 113.09 | 114.24 | 112.78 | 114.02 | 1,701,583 | +1.49(+1.33%) |
Apr 04, 2024 | 113.93 | 114.41 | 112.12 | 112.52 | 1,897,134 | -0.50(-0.44%) |
Apr 03, 2024 | 112.92 | 113.67 | 112.56 | 113.02 | 1,990,906 | +0.27(+0.24%) |
Apr 02, 2024 | 112.80 | 113.05 | 111.78 | 112.75 | 1,973,445 | -0.27(-0.24%) |
Apr 01, 2024 | 112.75 | 113.59 | 112.66 | 113.02 | 2,066,815 | +0.12(+0.11%) |
Mar 28, 2024 | 113.17 | 113.14 | 113.11 | 112.90 | 2,333,261 | -0.03(-0.03%) |
Mar 27, 2024 | 111.49 | 112.94 | 111.14 | 112.93 | 1,946,249 | +1.49(+1.34%) |
Mar 26, 2024 | 111.11 | 111.57 | 110.80 | 111.44 | 1,821,135 | +0.22(+0.20%) |
Mar 25, 2024 | 111.82 | 112.19 | 111.13 | 111.22 | 1,442,469 | -0.72(-0.64%) |
Mar 22, 2024 | 112.06 | 112.34 | 111.47 | 111.94 | 1,486,187 | -0.15(-0.13%) |
Mar 21, 2024 | 111.97 | 112.83 | 111.51 | 112.08 | 2,421,990 | +0.58(+0.52%) |
Mar 20, 2024 | 110.65 | 111.69 | 109.73 | 111.51 | 2,205,375 | +0.73(+0.66%) |
Mar 19, 2024 | 110.16 | 111.22 | 109.69 | 110.78 | 2,555,693 | +0.23(+0.21%) |
Mar 18, 2024 | 110.66 | 111.57 | 110.45 | 110.55 | 3,085,621 | +0.47(+0.43%) |
Mar 15, 2024 | 109.19 | 110.56 | 109.09 | 110.08 | 6,567,799 | +0.18(+0.16%) |
Mar 14, 2024 | 110.13 | 110.49 | 109.19 | 109.91 | 2,896,633 | +0.06(+0.05%) |
Mar 13, 2024 | 110.20 | 110.62 | 109.39 | 109.84 | 1,810,152 | -0.25(-0.23%) |
Mar 12, 2024 | 109.23 | 110.18 | 108.76 | 110.09 | 1,763,475 | +0.94(+0.87%) |
Mar 11, 2024 | 109.13 | 109.27 | 107.98 | 109.15 | 1,900,939 | -0.50(-0.45%) |
Mar 08, 2024 | 110.18 | 110.69 | 109.48 | 109.65 | 1,663,422 | -0.13(-0.12%) |
Mar 07, 2024 | 109.80 | 110.54 | 109.51 | 109.78 | 2,043,172 | +0.48(+0.44%) |
Mar 06, 2024 | 109.50 | 110.13 | 109.04 | 109.30 | 2,573,524 | +0.78(+0.72%) |
Mar 05, 2024 | 108.57 | 109.17 | 108.42 | 108.52 | 3,480,905 | -0.49(-0.45%) |
Mar 04, 2024 | 107.69 | 109.33 | 107.60 | 109.01 | 3,719,903 | +1.36(+1.27%) |
Mar 01, 2024 | 107.99 | 108.68 | 107.10 | 107.65 | 3,372,201 | +1.28(+1.21%) |
Feb 29, 2024 | 105.50 | 107.09 | 105.04 | 106.36 | 5,410,249 | +1.28(+1.22%) |
Feb 28, 2024 | 105.71 | 105.74 | 104.77 | 105.08 | 2,200,054 | -0.57(-0.54%) |
Feb 27, 2024 | 106.30 | 106.30 | 104.89 | 105.64 | 2,353,926 | -0.06(-0.06%) |
Feb 26, 2024 | 105.29 | 106.04 | 104.90 | 105.70 | 2,404,653 | +0.28(+0.26%) |
Feb 23, 2024 | 105.39 | 105.67 | 105.10 | 105.43 | 1,828,196 | +0.62(+0.59%) |
Feb 22, 2024 | 105.24 | 105.69 | 104.72 | 104.81 | 2,373,459 | +0.33(+0.31%) |
Feb 21, 2024 | 104.08 | 104.93 | 103.39 | 104.48 | 2,148,507 | +0.16(+0.15%) |
Feb 20, 2024 | 105.52 | 105.61 | 104.02 | 104.32 | 2,529,069 | -1.34(-1.27%) |
Feb 16, 2024 | 105.24 | 106.59 | 105.01 | 105.67 | 3,182,100 | +0.44(+0.42%) |
Feb 15, 2024 | 105.58 | 106.10 | 104.97 | 105.23 | 3,118,793 | -0.00(-0.00%) |
Feb 14, 2024 | 104.66 | 105.59 | 104.29 | 105.23 | 5,126,791 | +1.55(+1.49%) |
Feb 13, 2024 | 102.43 | 103.74 | 101.66 | 103.69 | 5,117,669 | +0.40(+0.38%) |
Feb 12, 2024 | 102.20 | 103.46 | 101.92 | 103.29 | 3,941,736 | +1.07(+1.05%) |
Feb 09, 2024 | 101.49 | 102.34 | 101.07 | 102.22 | 3,530,863 | +0.81(+0.80%) |
Feb 08, 2024 | 103.64 | 104.25 | 101.05 | 101.41 | 5,356,728 | -1.69(-1.64%) |
Feb 07, 2024 | 100.91 | 104.71 | 99.35 | 103.10 | 9,158,554 | +9.74(+10.43%) |
Feb 06, 2024 | 92.85 | 93.48 | 92.15 | 93.37 | 2,802,745 | +0.85(+0.92%) |
Feb 05, 2024 | 92.40 | 92.59 | 91.29 | 92.51 | 2,435,930 | -0.57(-0.62%) |
Feb 02, 2024 | 92.37 | 93.59 | 91.87 | 93.09 | 2,149,041 | +0.22(+0.23%) |