Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 109.03 | 109.53 | 106.97 | 107.47 | 211,693 | -2.21(-2.02%) |
Apr 29, 2024 | 109.21 | 110.09 | 108.25 | 109.69 | 159,033 | +1.06(+0.97%) |
Apr 26, 2024 | 108.80 | 110.34 | 108.40 | 108.63 | 172,107 | -0.78(-0.71%) |
Apr 25, 2024 | 107.09 | 110.35 | 106.99 | 109.41 | 164,158 | +1.49(+1.38%) |
Apr 24, 2024 | 107.94 | 108.00 | 106.77 | 107.92 | 203,488 | +0.10(+0.09%) |
Apr 23, 2024 | 106.96 | 108.05 | 105.69 | 107.82 | 199,461 | +0.61(+0.57%) |
Apr 22, 2024 | 106.42 | 107.43 | 105.85 | 107.21 | 229,376 | +1.30(+1.22%) |
Apr 19, 2024 | 104.23 | 106.56 | 104.23 | 105.92 | 202,639 | +1.58(+1.51%) |
Apr 18, 2024 | 106.29 | 106.92 | 104.22 | 104.34 | 249,096 | -1.33(-1.25%) |
Apr 17, 2024 | 108.34 | 108.43 | 105.35 | 105.67 | 198,513 | -2.35(-2.18%) |
Apr 16, 2024 | 108.89 | 109.47 | 107.39 | 108.02 | 208,021 | -1.45(-1.33%) |
Apr 15, 2024 | 111.07 | 112.16 | 109.06 | 109.48 | 171,276 | -1.04(-0.94%) |
Apr 12, 2024 | 111.40 | 111.47 | 109.92 | 110.51 | 142,961 | -1.58(-1.41%) |
Apr 11, 2024 | 112.59 | 112.75 | 110.46 | 112.09 | 247,731 | +3.55(+3.27%) |
Apr 10, 2024 | 107.23 | 109.11 | 106.69 | 108.54 | 228,006 | -0.53(-0.49%) |
Apr 09, 2024 | 113.79 | 114.37 | 108.71 | 109.07 | 196,884 | -3.88(-3.43%) |
Apr 08, 2024 | 111.74 | 113.50 | 111.50 | 112.95 | 215,899 | +1.84(+1.66%) |
Apr 05, 2024 | 109.62 | 111.43 | 109.54 | 111.10 | 250,159 | +1.32(+1.20%) |
Apr 04, 2024 | 111.67 | 112.46 | 109.57 | 109.79 | 163,287 | -0.93(-0.84%) |
Apr 03, 2024 | 107.63 | 111.58 | 107.63 | 110.71 | 234,452 | +3.65(+3.41%) |
Apr 02, 2024 | 109.97 | 110.52 | 104.96 | 107.06 | 298,574 | -3.96(-3.57%) |
Apr 01, 2024 | 112.06 | 112.44 | 110.90 | 111.02 | 169,008 | -1.06(-0.94%) |
Mar 28, 2024 | 110.76 | 113.53 | 110.76 | 112.08 | 233,911 | +1.23(+1.11%) |
Mar 27, 2024 | 109.63 | 111.52 | 109.08 | 110.85 | 197,056 | +2.33(+2.15%) |
Mar 26, 2024 | 109.71 | 110.08 | 108.05 | 108.52 | 219,355 | -0.92(-0.84%) |
Mar 25, 2024 | 108.58 | 109.87 | 108.23 | 109.44 | 168,177 | +1.71(+1.58%) |
Mar 22, 2024 | 108.09 | 108.29 | 107.20 | 107.73 | 114,411 | -0.36(-0.33%) |
Mar 21, 2024 | 105.29 | 108.47 | 105.18 | 108.09 | 239,643 | +3.75(+3.59%) |
Mar 20, 2024 | 102.60 | 104.73 | 101.36 | 104.34 | 226,018 | +0.91(+0.88%) |
Mar 19, 2024 | 102.10 | 103.88 | 101.81 | 103.43 | 268,378 | +1.24(+1.21%) |
Mar 18, 2024 | 105.01 | 105.32 | 101.94 | 102.20 | 297,929 | -2.79(-2.66%) |
Mar 15, 2024 | 104.78 | 107.32 | 104.53 | 104.99 | 587,531 | -0.24(-0.23%) |
Mar 14, 2024 | 105.84 | 106.64 | 104.33 | 105.23 | 334,782 | -1.21(-1.13%) |
Mar 13, 2024 | 108.79 | 110.03 | 106.00 | 106.44 | 176,660 | -2.53(-2.32%) |
Mar 12, 2024 | 108.10 | 109.24 | 106.83 | 108.97 | 219,964 | +0.77(+0.71%) |
Mar 11, 2024 | 105.58 | 108.34 | 105.44 | 108.20 | 265,218 | +2.49(+2.36%) |
Mar 08, 2024 | 107.28 | 108.54 | 105.12 | 105.71 | 317,196 | -1.63(-1.51%) |
Mar 07, 2024 | 107.83 | 109.31 | 106.47 | 107.33 | 283,315 | +0.25(+0.23%) |
Mar 06, 2024 | 106.08 | 109.29 | 105.65 | 107.08 | 278,120 | +1.73(+1.65%) |
Mar 05, 2024 | 107.12 | 107.85 | 104.71 | 105.35 | 318,950 | -2.58(-2.39%) |
Mar 04, 2024 | 109.27 | 111.04 | 107.41 | 107.93 | 373,957 | -1.97(-1.80%) |
Mar 01, 2024 | 110.59 | 110.59 | 108.19 | 109.91 | 274,571 | -0.83(-0.75%) |
Feb 29, 2024 | 108.98 | 111.03 | 108.70 | 110.73 | 375,752 | +3.16(+2.94%) |
Feb 28, 2024 | 111.39 | 112.23 | 107.49 | 107.57 | 392,871 | -4.94(-4.39%) |
Feb 27, 2024 | 113.53 | 114.36 | 112.42 | 112.51 | 315,692 | -0.68(-0.60%) |
Feb 26, 2024 | 115.54 | 115.61 | 112.94 | 113.19 | 313,709 | -2.85(-2.46%) |
Feb 23, 2024 | 114.70 | 117.59 | 113.91 | 116.04 | 277,377 | +1.53(+1.33%) |
Feb 22, 2024 | 114.53 | 115.48 | 112.15 | 114.51 | 356,099 | +0.64(+0.56%) |
Feb 21, 2024 | 111.89 | 115.29 | 105.49 | 113.87 | 700,082 | -1.42(-1.23%) |
Feb 20, 2024 | 115.71 | 116.23 | 113.17 | 115.29 | 411,248 | -1.40(-1.20%) |
Feb 16, 2024 | 121.81 | 122.22 | 116.59 | 116.69 | 247,917 | -5.26(-4.32%) |
Feb 15, 2024 | 120.82 | 122.64 | 120.31 | 121.95 | 215,492 | +1.40(+1.16%) |
Feb 14, 2024 | 120.95 | 121.82 | 120.42 | 120.56 | 308,887 | +0.72(+0.60%) |
Feb 13, 2024 | 118.12 | 120.52 | 118.12 | 119.84 | 256,612 | -0.52(-0.43%) |
Feb 12, 2024 | 119.28 | 121.49 | 119.28 | 120.36 | 218,674 | +1.12(+0.94%) |
Feb 09, 2024 | 118.46 | 119.62 | 117.20 | 119.24 | 210,685 | +1.00(+0.84%) |
Feb 08, 2024 | 115.66 | 118.48 | 115.35 | 118.24 | 232,903 | +1.91(+1.65%) |
Feb 07, 2024 | 112.78 | 116.90 | 112.78 | 116.33 | 230,493 | +2.94(+2.59%) |
Feb 06, 2024 | 112.50 | 113.65 | 111.98 | 113.39 | 221,526 | +1.19(+1.06%) |
Feb 05, 2024 | 111.64 | 113.13 | 111.34 | 112.19 | 179,329 | -0.31(-0.27%) |
Feb 02, 2024 | 109.38 | 114.06 | 109.31 | 112.50 | 218,403 | +2.06(+1.86%) |