Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 112.07 | 112.65 | 108.79 | 109.91 | 169,616 | -1.89(-1.69%) |
Apr 16, 2024 | 109.89 | 112.05 | 108.78 | 111.80 | 88,288 | +1.58(+1.43%) |
Apr 15, 2024 | 110.14 | 111.20 | 109.18 | 110.22 | 126,415 | +0.87(+0.80%) |
Apr 12, 2024 | 110.96 | 111.73 | 107.78 | 109.35 | 121,887 | -1.33(-1.20%) |
Apr 11, 2024 | 113.18 | 113.76 | 109.93 | 110.68 | 111,252 | -2.20(-1.95%) |
Apr 10, 2024 | 113.70 | 114.82 | 111.06 | 112.88 | 166,542 | -2.45(-2.12%) |
Apr 09, 2024 | 115.96 | 115.96 | 113.19 | 115.33 | 88,985 | -0.68(-0.59%) |
Apr 08, 2024 | 116.00 | 118.41 | 115.64 | 116.01 | 122,539 | +1.49(+1.30%) |
Apr 05, 2024 | 115.11 | 115.40 | 113.56 | 114.52 | 72,443 | +1.04(+0.92%) |
Apr 04, 2024 | 115.67 | 117.59 | 112.33 | 113.48 | 129,595 | -2.02(-1.75%) |
Apr 03, 2024 | 115.37 | 117.83 | 114.52 | 115.50 | 151,066 | -0.46(-0.40%) |
Apr 02, 2024 | 115.00 | 117.58 | 113.67 | 115.96 | 141,157 | +0.78(+0.68%) |
Apr 01, 2024 | 114.71 | 116.27 | 114.42 | 115.18 | 96,534 | -0.90(-0.78%) |
Mar 28, 2024 | 115.53 | 117.17 | 113.60 | 116.08 | 183,479 | +0.55(+0.48%) |
Mar 27, 2024 | 119.62 | 119.62 | 115.40 | 115.53 | 142,871 | -3.43(-2.88%) |
Mar 26, 2024 | 117.41 | 119.67 | 115.39 | 118.96 | 197,335 | +1.68(+1.43%) |
Mar 25, 2024 | 119.45 | 121.57 | 117.20 | 117.28 | 203,706 | -1.44(-1.21%) |
Mar 22, 2024 | 117.11 | 119.60 | 116.08 | 118.72 | 289,484 | +2.89(+2.50%) |
Mar 21, 2024 | 115.00 | 116.47 | 114.57 | 115.83 | 175,245 | +1.95(+1.71%) |
Mar 20, 2024 | 110.36 | 114.03 | 110.20 | 113.88 | 120,107 | +3.52(+3.19%) |
Mar 19, 2024 | 110.15 | 110.37 | 108.89 | 110.36 | 357,999 | +0.71(+0.65%) |
Mar 18, 2024 | 111.36 | 112.92 | 109.42 | 109.65 | 146,270 | -1.71(-1.54%) |
Mar 15, 2024 | 111.24 | 113.00 | 111.06 | 111.36 | 448,618 | -0.44(-0.39%) |
Mar 14, 2024 | 115.32 | 115.43 | 109.88 | 111.80 | 189,779 | -3.01(-2.62%) |
Mar 13, 2024 | 113.06 | 114.93 | 112.38 | 114.81 | 134,130 | +2.41(+2.14%) |
Mar 12, 2024 | 113.95 | 114.20 | 110.03 | 112.40 | 270,799 | -0.19(-0.17%) |
Mar 11, 2024 | 113.79 | 114.16 | 109.82 | 112.59 | 232,247 | -0.36(-0.32%) |
Mar 08, 2024 | 113.52 | 117.65 | 108.01 | 112.95 | 699,102 | +13.74(+13.85%) |
Mar 07, 2024 | 98.51 | 99.96 | 97.11 | 99.21 | 96,441 | +1.05(+1.07%) |
Mar 06, 2024 | 97.61 | 98.40 | 97.03 | 98.16 | 115,636 | +1.08(+1.11%) |
Mar 05, 2024 | 98.72 | 100.05 | 96.82 | 97.08 | 92,855 | -2.01(-2.03%) |
Mar 04, 2024 | 99.29 | 101.12 | 98.62 | 99.09 | 103,207 | -0.34(-0.34%) |
Mar 01, 2024 | 97.98 | 100.96 | 97.04 | 99.43 | 77,987 | +1.81(+1.85%) |
Feb 29, 2024 | 98.38 | 98.41 | 96.94 | 97.62 | 66,336 | -0.01(-0.01%) |
Feb 28, 2024 | 97.82 | 98.58 | 97.22 | 97.63 | 35,503 | -1.00(-1.01%) |
Feb 27, 2024 | 98.53 | 99.65 | 97.96 | 98.63 | 31,575 | +0.42(+0.43%) |
Feb 26, 2024 | 99.13 | 99.76 | 97.93 | 98.21 | 58,414 | -1.29(-1.30%) |
Feb 23, 2024 | 96.71 | 99.64 | 96.71 | 99.50 | 60,421 | +3.32(+3.45%) |
Feb 22, 2024 | 96.41 | 96.41 | 94.84 | 96.18 | 116,494 | +0.68(+0.71%) |
Feb 21, 2024 | 97.41 | 97.41 | 94.15 | 95.50 | 118,981 | -2.12(-2.17%) |
Feb 20, 2024 | 98.73 | 99.83 | 97.41 | 97.62 | 62,670 | -1.45(-1.46%) |
Feb 16, 2024 | 97.50 | 100.00 | 96.22 | 99.07 | 117,879 | +1.55(+1.59%) |
Feb 15, 2024 | 95.37 | 100.07 | 94.69 | 97.52 | 163,055 | +2.84(+3.00%) |
Feb 14, 2024 | 94.15 | 94.74 | 92.41 | 94.68 | 68,294 | +1.40(+1.51%) |
Feb 13, 2024 | 93.85 | 95.33 | 92.45 | 93.28 | 363,697 | -1.33(-1.41%) |
Feb 12, 2024 | 92.88 | 95.63 | 92.88 | 94.61 | 76,601 | +1.21(+1.30%) |
Feb 09, 2024 | 93.02 | 93.55 | 92.53 | 93.40 | 65,677 | +0.77(+0.83%) |
Feb 08, 2024 | 90.76 | 92.89 | 90.70 | 92.63 | 74,345 | +1.94(+2.14%) |
Feb 07, 2024 | 91.73 | 91.79 | 90.34 | 90.69 | 107,959 | -1.01(-1.10%) |
Feb 06, 2024 | 91.33 | 93.31 | 90.62 | 91.69 | 50,268 | +0.54(+0.59%) |
Feb 05, 2024 | 89.45 | 92.31 | 88.61 | 91.15 | 63,029 | +0.67(+0.74%) |
Feb 02, 2024 | 90.66 | 91.57 | 89.79 | 90.49 | 35,297 | -0.24(-0.26%) |