Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 113.19 | 114.55 | 112.01 | 113.73 | 121,132 | -0.33(-0.29%) |
Apr 29, 2024 | 114.94 | 115.63 | 113.86 | 114.06 | 63,630 | -0.49(-0.43%) |
Apr 26, 2024 | 116.03 | 116.04 | 112.62 | 114.55 | 99,926 | -1.08(-0.93%) |
Apr 25, 2024 | 112.37 | 115.89 | 110.66 | 115.63 | 125,653 | +2.44(+2.16%) |
Apr 24, 2024 | 114.57 | 116.04 | 112.89 | 113.19 | 56,917 | -1.16(-1.01%) |
Apr 23, 2024 | 113.00 | 116.02 | 112.08 | 114.34 | 119,133 | +1.52(+1.35%) |
Apr 22, 2024 | 111.18 | 114.26 | 110.89 | 112.82 | 126,570 | +1.36(+1.22%) |
Apr 19, 2024 | 110.06 | 112.03 | 110.06 | 111.45 | 112,679 | +1.37(+1.25%) |
Apr 18, 2024 | 109.85 | 110.91 | 108.83 | 110.08 | 120,362 | +0.60(+0.55%) |
Apr 17, 2024 | 111.63 | 112.21 | 108.36 | 109.48 | 170,282 | -1.88(-1.69%) |
Apr 16, 2024 | 109.46 | 111.61 | 108.35 | 111.36 | 88,634 | +1.57(+1.43%) |
Apr 15, 2024 | 109.71 | 110.77 | 108.75 | 109.79 | 126,911 | +0.87(+0.80%) |
Apr 12, 2024 | 110.53 | 111.29 | 107.36 | 108.92 | 122,365 | -1.33(-1.20%) |
Apr 11, 2024 | 112.74 | 113.31 | 109.50 | 110.25 | 111,688 | -2.19(-1.95%) |
Apr 10, 2024 | 113.25 | 114.37 | 110.63 | 112.44 | 167,196 | -2.44(-2.12%) |
Apr 09, 2024 | 115.51 | 115.51 | 112.75 | 114.88 | 89,334 | -0.68(-0.59%) |
Apr 08, 2024 | 115.55 | 117.95 | 115.19 | 115.56 | 123,020 | +1.48(+1.30%) |
Apr 05, 2024 | 114.66 | 114.95 | 113.12 | 114.07 | 72,727 | +1.04(+0.92%) |
Apr 04, 2024 | 115.22 | 117.13 | 111.89 | 113.04 | 130,104 | -2.01(-1.75%) |
Apr 03, 2024 | 114.92 | 117.37 | 114.07 | 115.05 | 151,659 | -0.46(-0.40%) |
Apr 02, 2024 | 114.55 | 117.12 | 113.23 | 115.51 | 141,711 | +0.78(+0.68%) |
Apr 01, 2024 | 114.26 | 115.81 | 113.97 | 114.73 | 96,913 | -0.90(-0.78%) |
Mar 28, 2024 | 115.08 | 116.71 | 113.16 | 115.63 | 184,199 | +0.55(+0.48%) |
Mar 27, 2024 | 119.15 | 119.15 | 114.95 | 115.08 | 143,432 | -3.42(-2.88%) |
Mar 26, 2024 | 116.95 | 119.20 | 114.94 | 118.50 | 198,110 | +1.67(+1.43%) |
Mar 25, 2024 | 118.98 | 121.09 | 116.74 | 116.82 | 204,506 | -1.44(-1.21%) |
Mar 22, 2024 | 116.65 | 119.13 | 115.63 | 118.26 | 290,621 | +2.88(+2.50%) |
Mar 21, 2024 | 114.55 | 116.01 | 114.12 | 115.38 | 175,933 | +1.94(+1.71%) |
Mar 20, 2024 | 109.93 | 113.58 | 109.77 | 113.43 | 120,578 | +3.51(+3.19%) |
Mar 19, 2024 | 109.72 | 109.94 | 108.46 | 109.93 | 359,405 | +0.71(+0.65%) |
Mar 18, 2024 | 110.92 | 112.48 | 108.99 | 109.22 | 146,844 | -1.70(-1.54%) |
Mar 15, 2024 | 110.81 | 112.56 | 110.62 | 110.92 | 450,380 | -0.44(-0.39%) |
Mar 14, 2024 | 114.87 | 114.98 | 109.45 | 111.36 | 190,524 | -3.00(-2.62%) |
Mar 13, 2024 | 112.62 | 114.48 | 111.94 | 114.36 | 134,656 | +2.40(+2.14%) |
Mar 12, 2024 | 113.50 | 113.75 | 109.59 | 111.96 | 271,862 | -0.19(-0.17%) |
Mar 11, 2024 | 113.34 | 113.71 | 109.39 | 112.15 | 233,159 | -0.36(-0.32%) |
Mar 08, 2024 | 113.08 | 117.19 | 107.59 | 112.51 | 701,847 | +13.69(+13.85%) |
Mar 07, 2024 | 98.12 | 99.57 | 96.73 | 98.82 | 96,819 | +1.05(+1.07%) |
Mar 06, 2024 | 97.23 | 98.02 | 96.65 | 97.78 | 116,090 | +1.08(+1.11%) |
Mar 05, 2024 | 98.33 | 99.66 | 96.44 | 96.70 | 93,219 | -2.00(-2.03%) |
Mar 04, 2024 | 98.90 | 100.72 | 98.23 | 98.70 | 103,612 | -0.34(-0.34%) |
Mar 01, 2024 | 97.60 | 100.56 | 96.66 | 99.04 | 78,293 | +1.80(+1.85%) |
Feb 29, 2024 | 98.00 | 98.02 | 96.56 | 97.24 | 66,596 | -0.01(-0.01%) |
Feb 28, 2024 | 97.44 | 98.19 | 96.84 | 97.25 | 35,642 | -1.00(-1.01%) |
Feb 27, 2024 | 98.14 | 99.26 | 97.57 | 98.24 | 31,699 | +0.42(+0.43%) |
Feb 26, 2024 | 98.74 | 99.37 | 97.54 | 97.83 | 58,643 | -1.28(-1.30%) |
Feb 23, 2024 | 96.33 | 99.25 | 96.33 | 99.11 | 60,658 | +3.31(+3.45%) |
Feb 22, 2024 | 96.03 | 96.03 | 94.47 | 95.80 | 116,951 | +0.68(+0.71%) |
Feb 21, 2024 | 97.03 | 97.03 | 93.78 | 95.13 | 119,448 | -2.11(-2.17%) |
Feb 20, 2024 | 98.34 | 99.44 | 97.03 | 97.24 | 62,916 | -1.44(-1.46%) |
Feb 16, 2024 | 97.12 | 99.61 | 95.84 | 98.68 | 118,342 | +1.54(+1.59%) |
Feb 15, 2024 | 95.00 | 99.68 | 94.32 | 97.14 | 163,695 | +2.83(+3.00%) |
Feb 14, 2024 | 93.78 | 94.37 | 92.05 | 94.31 | 68,562 | +1.40(+1.51%) |
Feb 13, 2024 | 93.49 | 94.95 | 92.09 | 92.91 | 365,125 | -1.33(-1.41%) |
Feb 12, 2024 | 92.51 | 95.26 | 92.51 | 94.24 | 76,902 | +1.21(+1.30%) |
Feb 09, 2024 | 92.65 | 93.19 | 92.17 | 93.03 | 65,935 | +0.76(+0.83%) |
Feb 08, 2024 | 90.40 | 92.52 | 90.34 | 92.27 | 74,637 | +1.93(+2.14%) |
Feb 07, 2024 | 91.37 | 91.43 | 89.98 | 90.33 | 108,383 | -1.00(-1.10%) |
Feb 06, 2024 | 90.98 | 92.94 | 90.26 | 91.33 | 50,465 | +0.54(+0.59%) |
Feb 05, 2024 | 89.10 | 91.95 | 88.26 | 90.80 | 63,276 | +0.66(+0.74%) |
Feb 02, 2024 | 90.30 | 91.21 | 89.43 | 90.13 | 35,436 | -0.24(-0.26%) |