Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 109.29 | 110.85 | 108.68 | 110.33 | 982,873 | -0.93(-0.84%) |
Apr 29, 2024 | 111.47 | 112.67 | 110.43 | 111.26 | 1,181,179 | +0.33(+0.30%) |
Apr 26, 2024 | 108.64 | 111.69 | 108.13 | 110.93 | 1,060,235 | +2.87(+2.66%) |
Apr 25, 2024 | 106.53 | 108.25 | 105.13 | 108.06 | 1,158,899 | -1.60(-1.46%) |
Apr 24, 2024 | 109.62 | 111.50 | 108.30 | 109.66 | 1,146,869 | -0.31(-0.28%) |
Apr 23, 2024 | 108.72 | 111.44 | 108.49 | 109.97 | 1,217,706 | +1.46(+1.35%) |
Apr 22, 2024 | 109.25 | 109.27 | 106.56 | 108.51 | 1,011,195 | +0.41(+0.38%) |
Apr 19, 2024 | 109.05 | 110.55 | 106.88 | 108.10 | 979,166 | -1.48(-1.35%) |
Apr 18, 2024 | 109.42 | 112.16 | 108.96 | 109.58 | 1,290,499 | +1.15(+1.06%) |
Apr 17, 2024 | 109.00 | 110.29 | 107.95 | 108.43 | 1,191,148 | +0.29(+0.27%) |
Apr 16, 2024 | 109.28 | 110.23 | 107.80 | 108.14 | 1,504,911 | -2.17(-1.97%) |
Apr 15, 2024 | 113.82 | 114.35 | 109.72 | 110.31 | 1,257,106 | -2.12(-1.89%) |
Apr 12, 2024 | 113.08 | 114.02 | 112.04 | 112.43 | 1,197,929 | -2.26(-1.97%) |
Apr 11, 2024 | 114.98 | 115.39 | 113.08 | 114.69 | 1,188,346 | +0.61(+0.53%) |
Apr 10, 2024 | 113.55 | 116.81 | 112.48 | 114.08 | 1,861,209 | -8.67(-7.06%) |
Apr 09, 2024 | 122.80 | 123.23 | 121.26 | 122.75 | 724,297 | +1.14(+0.94%) |
Apr 08, 2024 | 119.44 | 121.63 | 119.00 | 121.61 | 1,045,985 | +2.42(+2.03%) |
Apr 05, 2024 | 118.77 | 120.16 | 118.15 | 119.19 | 1,068,924 | -0.21(-0.18%) |
Apr 04, 2024 | 122.72 | 123.00 | 118.77 | 119.40 | 1,001,802 | -1.66(-1.37%) |
Apr 03, 2024 | 120.64 | 123.57 | 120.64 | 121.06 | 883,383 | -0.33(-0.27%) |
Apr 02, 2024 | 123.87 | 123.87 | 121.04 | 121.39 | 1,329,110 | -5.30(-4.18%) |
Apr 01, 2024 | 129.02 | 129.79 | 126.43 | 126.69 | 863,780 | -2.93(-2.26%) |
Mar 28, 2024 | 129.99 | 130.57 | 128.29 | 129.62 | 754,387 | -0.03(-0.02%) |
Mar 27, 2024 | 130.50 | 131.40 | 128.17 | 129.65 | 1,091,923 | +1.79(+1.40%) |
Mar 26, 2024 | 127.91 | 128.97 | 127.46 | 127.86 | 1,100,572 | +0.47(+0.37%) |
Mar 25, 2024 | 130.53 | 131.85 | 127.35 | 127.39 | 1,109,015 | -2.81(-2.16%) |
Mar 22, 2024 | 133.74 | 134.36 | 129.66 | 130.20 | 1,210,267 | -3.55(-2.65%) |
Mar 21, 2024 | 123.99 | 135.67 | 123.99 | 133.75 | 2,434,059 | +10.42(+8.45%) |
Mar 20, 2024 | 120.52 | 123.50 | 120.24 | 123.33 | 848,284 | +3.54(+2.96%) |
Mar 19, 2024 | 118.78 | 120.45 | 118.56 | 119.79 | 1,028,650 | +1.11(+0.94%) |
Mar 18, 2024 | 121.23 | 121.32 | 117.79 | 118.68 | 996,562 | -2.01(-1.67%) |
Mar 15, 2024 | 120.36 | 122.50 | 120.12 | 120.69 | 1,739,465 | -0.68(-0.56%) |
Mar 14, 2024 | 125.19 | 126.06 | 119.90 | 121.37 | 1,114,031 | -4.24(-3.38%) |
Mar 13, 2024 | 122.75 | 126.89 | 122.75 | 125.61 | 1,351,436 | +3.81(+3.13%) |
Mar 12, 2024 | 121.40 | 123.52 | 120.10 | 121.80 | 812,834 | +0.96(+0.79%) |
Mar 11, 2024 | 122.44 | 123.21 | 119.19 | 120.84 | 2,010,761 | -3.42(-2.75%) |
Mar 08, 2024 | 127.33 | 128.47 | 124.16 | 124.26 | 1,540,681 | -2.40(-1.89%) |
Mar 07, 2024 | 126.32 | 129.37 | 125.97 | 126.66 | 1,405,647 | +1.19(+0.95%) |
Mar 06, 2024 | 122.30 | 125.75 | 121.51 | 125.47 | 1,510,318 | +4.69(+3.88%) |
Mar 05, 2024 | 121.76 | 123.45 | 120.46 | 120.78 | 1,701,973 | -3.08(-2.49%) |
Mar 04, 2024 | 121.43 | 124.69 | 120.72 | 123.86 | 1,758,360 | +2.49(+2.05%) |
Mar 01, 2024 | 121.00 | 122.89 | 119.87 | 121.37 | 1,998,616 | +0.25(+0.21%) |
Feb 29, 2024 | 123.52 | 124.11 | 120.51 | 121.12 | 2,126,826 | -2.14(-1.74%) |
Feb 28, 2024 | 119.86 | 123.66 | 119.67 | 123.26 | 1,700,044 | +2.71(+2.25%) |
Feb 27, 2024 | 117.63 | 120.69 | 116.94 | 120.55 | 2,138,274 | +4.58(+3.95%) |
Feb 26, 2024 | 114.15 | 117.89 | 113.67 | 115.97 | 1,836,880 | -1.14(-0.97%) |
Feb 23, 2024 | 117.00 | 117.89 | 113.10 | 117.11 | 2,813,950 | +3.58(+3.15%) |
Feb 22, 2024 | 114.64 | 114.64 | 110.42 | 113.53 | 2,275,698 | +4.24(+3.88%) |
Feb 21, 2024 | 109.18 | 109.76 | 107.40 | 109.29 | 1,792,842 | -0.44(-0.40%) |
Feb 20, 2024 | 108.85 | 110.09 | 107.53 | 109.73 | 2,190,318 | -1.21(-1.09%) |
Feb 16, 2024 | 109.79 | 112.04 | 109.07 | 110.94 | 1,118,444 | +0.85(+0.77%) |
Feb 15, 2024 | 110.32 | 110.83 | 109.11 | 110.09 | 1,119,119 | +0.84(+0.77%) |
Feb 14, 2024 | 107.66 | 109.89 | 106.80 | 109.25 | 2,045,242 | +3.15(+2.97%) |
Feb 13, 2024 | 105.17 | 108.00 | 102.70 | 106.10 | 2,627,544 | -5.72(-5.12%) |
Feb 12, 2024 | 109.00 | 112.57 | 108.63 | 111.82 | 1,896,921 | +3.16(+2.91%) |
Feb 09, 2024 | 107.37 | 109.22 | 106.82 | 108.66 | 755,206 | +2.20(+2.07%) |
Feb 08, 2024 | 104.80 | 107.04 | 104.80 | 106.46 | 900,511 | +1.51(+1.44%) |
Feb 07, 2024 | 104.60 | 105.78 | 103.79 | 104.95 | 1,107,752 | +1.33(+1.28%) |
Feb 06, 2024 | 102.75 | 104.26 | 102.41 | 103.62 | 1,186,513 | +0.36(+0.35%) |
Feb 05, 2024 | 102.93 | 103.42 | 100.06 | 103.26 | 1,225,316 | -1.40(-1.34%) |
Feb 02, 2024 | 101.55 | 105.48 | 100.22 | 104.66 | 1,522,877 | +0.18(+0.17%) |