Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 53.61 | 53.61 | 53.42 | 53.42 | 332 | -0.18(-0.33%) |
Apr 17, 2024 | 53.80 | 53.80 | 53.60 | 53.60 | 375 | -0.31(-0.57%) |
Apr 16, 2024 | 53.94 | 53.94 | 53.90 | 53.91 | 967 | -0.08(-0.15%) |
Apr 15, 2024 | 55.01 | 55.01 | 53.90 | 53.99 | 2,201 | -0.61(-1.12%) |
Apr 12, 2024 | 55.05 | 55.05 | 54.46 | 54.60 | 829 | -0.86(-1.56%) |
Apr 11, 2024 | 55.13 | 55.46 | 54.90 | 55.46 | 1,093 | +0.42(+0.77%) |
Apr 10, 2024 | 54.92 | 55.04 | 54.92 | 55.04 | 497 | -55.90(-50.39%) |
Apr 09, 2024 | 111.29 | 111.29 | 110.67 | 110.94 | 1,289 | +0.03(+0.03%) |
Apr 08, 2024 | 111.39 | 111.39 | 110.91 | 110.91 | 1,711 | -0.07(-0.06%) |
Apr 05, 2024 | 111.15 | 111.15 | 110.82 | 110.98 | 1,211 | +1.18(+1.08%) |
Apr 04, 2024 | 109.90 | 109.90 | 109.79 | 109.79 | 250 | -1.30(-1.17%) |
Apr 03, 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 137 | +0.06(+0.05%) |
Apr 02, 2024 | 111.00 | 111.04 | 110.78 | 111.04 | 606 | -0.89(-0.80%) |
Apr 01, 2024 | 112.44 | 112.44 | 111.93 | 111.93 | 726 | -0.35(-0.32%) |
Mar 28, 2024 | 112.23 | 112.28 | 112.23 | 112.28 | 567 | +0.23(+0.20%) |
Mar 27, 2024 | 112.06 | 112.06 | 112.06 | 112.06 | 120 | +0.86(+0.77%) |
Mar 26, 2024 | 111.31 | 111.31 | 111.20 | 111.20 | 426 | -0.21(-0.19%) |
Mar 25, 2024 | 111.58 | 111.58 | 111.41 | 111.41 | 541 | -0.50(-0.45%) |
Mar 22, 2024 | 111.93 | 111.93 | 111.91 | 111.92 | 653 | -0.09(-0.08%) |
Mar 21, 2024 | 112.22 | 112.44 | 112.01 | 112.01 | 2,590 | +0.52(+0.46%) |
Mar 20, 2024 | 110.58 | 111.49 | 110.58 | 111.49 | 148 | +0.65(+0.59%) |
Mar 19, 2024 | 110.84 | 110.84 | 110.84 | 110.84 | 144 | +0.64(+0.58%) |
Mar 18, 2024 | 110.72 | 110.72 | 110.20 | 110.20 | 925 | +0.71(+0.65%) |
Mar 15, 2024 | 109.44 | 109.49 | 109.44 | 109.49 | 344 | -0.73(-0.66%) |
Mar 14, 2024 | 110.24 | 110.36 | 110.22 | 110.22 | 452 | -0.40(-0.36%) |
Mar 13, 2024 | 110.64 | 110.64 | 110.62 | 110.62 | 279 | -0.34(-0.31%) |
Mar 12, 2024 | 110.05 | 110.96 | 110.05 | 110.96 | 655 | +1.36(+1.24%) |
Mar 11, 2024 | 109.44 | 109.60 | 109.40 | 109.60 | 600 | -0.28(-0.25%) |
Mar 08, 2024 | 110.47 | 110.47 | 109.88 | 109.88 | 431 | -0.73(-0.66%) |
Mar 07, 2024 | 110.40 | 110.68 | 110.38 | 110.61 | 903 | +1.14(+1.04%) |
Mar 06, 2024 | 109.90 | 109.90 | 109.17 | 109.47 | 620 | +0.62(+0.57%) |
Mar 05, 2024 | 109.66 | 109.66 | 108.73 | 108.86 | 625 | -1.19(-1.08%) |
Mar 04, 2024 | 109.98 | 110.05 | 109.98 | 110.05 | 277 | -0.11(-0.10%) |
Mar 01, 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 100 | +0.75(+0.69%) |
Feb 29, 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 165 | +0.77(+0.71%) |
Feb 28, 2024 | 108.63 | 108.66 | 108.62 | 108.62 | 346 | -0.24(-0.22%) |
Feb 27, 2024 | 108.87 | 108.87 | 108.87 | 108.87 | 172 | +0.17(+0.15%) |
Feb 26, 2024 | 109.04 | 109.17 | 108.70 | 108.70 | 1,824 | -0.47(-0.43%) |
Feb 23, 2024 | 109.70 | 109.70 | 109.17 | 109.17 | 1,173 | +0.14(+0.12%) |
Feb 22, 2024 | 108.65 | 109.04 | 108.65 | 109.04 | 474 | +2.39(+2.24%) |
Feb 21, 2024 | 106.39 | 106.65 | 106.23 | 106.65 | 1,139 | +0.15(+0.14%) |
Feb 20, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 130 | -0.72(-0.67%) |
Feb 16, 2024 | 107.84 | 107.84 | 107.15 | 107.21 | 842 | -0.49(-0.45%) |
Feb 15, 2024 | 107.60 | 107.70 | 107.55 | 107.70 | 1,273 | +0.57(+0.53%) |
Feb 14, 2024 | 106.62 | 107.14 | 106.62 | 107.14 | 577 | +1.08(+1.02%) |
Feb 13, 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 61 | -1.51(-1.41%) |
Feb 12, 2024 | 107.66 | 107.66 | 107.57 | 107.57 | 236 | -0.14(-0.13%) |
Feb 09, 2024 | 107.40 | 107.75 | 107.40 | 107.71 | 2,389 | +0.75(+0.70%) |
Feb 08, 2024 | 107.02 | 107.02 | 106.96 | 106.96 | 455 | +0.03(+0.03%) |
Feb 07, 2024 | 106.93 | 106.93 | 106.93 | 106.93 | 271 | +0.89(+0.84%) |
Feb 06, 2024 | 105.88 | 106.04 | 105.88 | 106.04 | 719 | +0.12(+0.12%) |
Feb 05, 2024 | 106.33 | 106.33 | 105.86 | 105.91 | 1,366 | -0.36(-0.34%) |
Feb 02, 2024 | 105.33 | 106.40 | 105.28 | 106.27 | 4,070 | +1.37(+1.31%) |