Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 105.15 | 105.80 | 103.84 | 103.85 | 1,222,849 | -2.36(-2.22%) |
Apr 29, 2024 | 106.11 | 106.98 | 105.47 | 106.21 | 934,154 | +0.56(+0.53%) |
Apr 26, 2024 | 104.79 | 106.72 | 104.79 | 105.65 | 1,646,267 | +1.24(+1.19%) |
Apr 25, 2024 | 103.35 | 104.76 | 101.60 | 104.41 | 3,367,042 | -0.33(-0.32%) |
Apr 24, 2024 | 105.99 | 107.04 | 103.96 | 104.74 | 2,010,109 | -1.26(-1.18%) |
Apr 23, 2024 | 103.67 | 106.21 | 102.73 | 106.00 | 2,123,577 | +2.83(+2.74%) |
Apr 22, 2024 | 102.81 | 103.90 | 101.98 | 103.17 | 1,819,261 | +0.81(+0.79%) |
Apr 19, 2024 | 103.00 | 103.95 | 101.66 | 102.36 | 1,956,010 | -0.64(-0.62%) |
Apr 18, 2024 | 105.53 | 105.53 | 102.91 | 103.00 | 2,060,349 | +0.07(+0.07%) |
Apr 17, 2024 | 104.34 | 104.61 | 102.71 | 102.93 | 2,822,427 | -0.65(-0.63%) |
Apr 16, 2024 | 104.66 | 104.69 | 102.46 | 103.58 | 2,389,268 | -1.91(-1.81%) |
Apr 15, 2024 | 107.49 | 108.19 | 105.22 | 105.49 | 1,971,980 | -1.77(-1.65%) |
Apr 12, 2024 | 106.85 | 107.34 | 106.25 | 107.26 | 2,175,986 | -0.25(-0.23%) |
Apr 11, 2024 | 107.20 | 108.08 | 106.78 | 107.51 | 1,834,617 | +0.98(+0.92%) |
Apr 10, 2024 | 108.20 | 108.47 | 106.33 | 106.53 | 3,022,677 | -5.25(-4.70%) |
Apr 09, 2024 | 112.47 | 112.47 | 109.86 | 111.78 | 1,176,643 | +0.33(+0.30%) |
Apr 08, 2024 | 112.15 | 112.44 | 110.96 | 111.45 | 805,525 | -0.42(-0.38%) |
Apr 05, 2024 | 110.41 | 112.07 | 110.41 | 111.87 | 1,381,873 | +1.55(+1.41%) |
Apr 04, 2024 | 113.40 | 113.78 | 110.04 | 110.32 | 1,677,948 | -1.62(-1.45%) |
Apr 03, 2024 | 110.09 | 112.19 | 110.00 | 111.94 | 1,416,783 | +1.23(+1.11%) |
Apr 02, 2024 | 111.82 | 112.04 | 109.98 | 110.71 | 3,079,266 | -3.25(-2.85%) |
Apr 01, 2024 | 116.14 | 116.14 | 113.65 | 113.96 | 2,739,550 | -1.81(-1.56%) |
Mar 28, 2024 | 114.83 | 115.94 | 115.94 | 115.77 | 1,396,702 | +1.23(+1.07%) |
Mar 27, 2024 | 113.66 | 114.54 | 113.34 | 114.54 | 860,292 | +1.83(+1.62%) |
Mar 26, 2024 | 113.87 | 113.93 | 112.64 | 112.71 | 431,619 | -0.39(-0.34%) |
Mar 25, 2024 | 113.94 | 114.20 | 113.06 | 113.10 | 736,359 | -0.76(-0.67%) |
Mar 22, 2024 | 114.67 | 114.67 | 113.45 | 113.86 | 991,210 | -0.33(-0.29%) |
Mar 21, 2024 | 113.19 | 114.88 | 113.09 | 114.19 | 3,066,108 | +1.95(+1.74%) |
Mar 20, 2024 | 109.98 | 112.49 | 109.55 | 112.24 | 1,203,750 | +2.30(+2.09%) |
Mar 19, 2024 | 107.95 | 110.02 | 107.74 | 109.94 | 856,670 | +2.15(+1.99%) |
Mar 18, 2024 | 108.96 | 109.24 | 107.31 | 107.79 | 1,156,172 | -0.34(-0.31%) |
Mar 15, 2024 | 107.07 | 108.74 | 106.59 | 108.13 | 1,746,048 | +0.80(+0.75%) |
Mar 14, 2024 | 109.89 | 110.81 | 106.57 | 107.33 | 2,920,001 | -3.50(-3.16%) |
Mar 13, 2024 | 110.32 | 111.73 | 110.25 | 110.83 | 1,165,841 | +0.66(+0.60%) |
Mar 12, 2024 | 109.17 | 110.56 | 108.16 | 110.17 | 2,340,381 | +1.25(+1.15%) |
Mar 11, 2024 | 109.67 | 109.67 | 107.65 | 108.92 | 1,614,581 | -0.85(-0.77%) |
Mar 08, 2024 | 111.59 | 111.80 | 109.41 | 109.77 | 1,235,553 | -0.92(-0.83%) |
Mar 07, 2024 | 110.05 | 111.55 | 109.93 | 110.69 | 1,357,926 | +1.72(+1.58%) |
Mar 06, 2024 | 109.13 | 109.22 | 108.18 | 108.97 | 1,305,541 | +0.98(+0.91%) |
Mar 05, 2024 | 109.25 | 110.28 | 107.60 | 107.99 | 1,208,897 | -1.24(-1.14%) |
Mar 04, 2024 | 110.38 | 110.96 | 109.07 | 109.23 | 2,875,333 | -0.41(-0.37%) |
Mar 01, 2024 | 108.00 | 109.69 | 107.01 | 109.64 | 3,012,003 | +1.74(+1.61%) |
Feb 29, 2024 | 106.90 | 108.03 | 106.68 | 107.90 | 2,322,964 | +1.86(+1.75%) |
Feb 28, 2024 | 105.77 | 106.68 | 105.46 | 106.04 | 1,018,976 | -0.17(-0.16%) |
Feb 27, 2024 | 106.27 | 106.88 | 105.57 | 106.21 | 1,468,529 | +0.49(+0.46%) |
Feb 26, 2024 | 105.97 | 106.41 | 105.56 | 105.72 | 1,334,335 | +0.00(+0.00%) |
Feb 23, 2024 | 105.19 | 106.27 | 105.01 | 105.72 | 1,488,889 | +0.94(+0.90%) |
Feb 22, 2024 | 104.18 | 105.06 | 103.78 | 104.78 | 1,549,623 | +1.68(+1.63%) |
Feb 21, 2024 | 103.42 | 104.10 | 102.21 | 103.10 | 1,561,236 | +0.60(+0.59%) |
Feb 20, 2024 | 101.31 | 102.69 | 100.97 | 102.50 | 1,497,955 | +0.07(+0.07%) |
Feb 16, 2024 | 102.92 | 103.51 | 102.28 | 102.43 | 2,081,423 | -1.90(-1.82%) |
Feb 15, 2024 | 104.24 | 104.56 | 103.28 | 104.33 | 1,205,033 | +0.64(+0.62%) |
Feb 14, 2024 | 103.10 | 103.95 | 102.00 | 103.69 | 3,936,379 | +2.02(+1.99%) |
Feb 13, 2024 | 101.70 | 102.69 | 100.44 | 101.67 | 4,391,681 | -3.81(-3.61%) |
Feb 12, 2024 | 103.43 | 105.83 | 103.43 | 105.48 | 1,836,040 | +2.30(+2.23%) |
Feb 09, 2024 | 103.41 | 103.55 | 102.08 | 103.18 | 1,117,088 | +0.08(+0.08%) |
Feb 08, 2024 | 102.27 | 103.14 | 102.15 | 103.10 | 1,296,226 | +0.98(+0.96%) |
Feb 07, 2024 | 101.32 | 102.88 | 101.32 | 102.12 | 2,361,943 | +1.36(+1.35%) |
Feb 06, 2024 | 100.99 | 101.36 | 99.66 | 100.76 | 1,372,071 | +0.05(+0.05%) |
Feb 05, 2024 | 101.00 | 101.18 | 99.53 | 100.71 | 2,089,650 | -1.39(-1.36%) |
Feb 02, 2024 | 100.72 | 102.89 | 99.76 | 102.10 | 2,062,431 | -0.15(-0.15%) |