Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 107.29 | 109.11 | 106.74 | 109.09 | 237,939 | +1.80(+1.68%) |
Apr 17, 2024 | 108.22 | 109.47 | 107.26 | 107.29 | 320,052 | -0.27(-0.25%) |
Apr 16, 2024 | 107.78 | 108.11 | 106.62 | 107.56 | 478,987 | -0.44(-0.41%) |
Apr 15, 2024 | 108.75 | 109.56 | 107.43 | 108.00 | 350,878 | -0.01(-0.01%) |
Apr 12, 2024 | 108.01 | 108.79 | 107.61 | 108.01 | 316,990 | -1.50(-1.37%) |
Apr 11, 2024 | 109.97 | 109.97 | 106.76 | 109.51 | 423,092 | -0.29(-0.26%) |
Apr 10, 2024 | 109.59 | 110.18 | 107.69 | 109.80 | 609,492 | -1.82(-1.63%) |
Apr 09, 2024 | 112.66 | 113.00 | 111.51 | 111.62 | 231,954 | -0.58(-0.52%) |
Apr 08, 2024 | 111.34 | 112.36 | 111.08 | 112.20 | 225,214 | +1.79(+1.62%) |
Apr 05, 2024 | 109.51 | 110.94 | 109.51 | 110.41 | 347,057 | +0.35(+0.32%) |
Apr 04, 2024 | 112.77 | 112.79 | 110.04 | 110.06 | 286,077 | +0.30(+0.27%) |
Apr 03, 2024 | 109.95 | 110.67 | 109.36 | 109.76 | 247,388 | -0.45(-0.41%) |
Apr 02, 2024 | 111.36 | 111.80 | 109.58 | 110.21 | 285,847 | -1.76(-1.57%) |
Apr 01, 2024 | 113.02 | 113.40 | 110.36 | 111.97 | 292,812 | -0.60(-0.53%) |
Mar 28, 2024 | 111.25 | 112.75 | 110.73 | 112.57 | 288,168 | +1.25(+1.12%) |
Mar 27, 2024 | 107.26 | 111.34 | 107.20 | 111.32 | 316,685 | +4.48(+4.19%) |
Mar 26, 2024 | 107.24 | 107.47 | 106.44 | 106.84 | 225,415 | +0.02(+0.02%) |
Mar 25, 2024 | 106.37 | 107.41 | 106.37 | 106.82 | 322,235 | +0.38(+0.36%) |
Mar 22, 2024 | 108.54 | 108.83 | 106.03 | 106.44 | 272,921 | -1.77(-1.64%) |
Mar 21, 2024 | 107.45 | 109.22 | 107.45 | 108.21 | 307,687 | +1.16(+1.08%) |
Mar 20, 2024 | 105.13 | 108.06 | 105.13 | 107.05 | 329,015 | +1.31(+1.24%) |
Mar 19, 2024 | 105.39 | 106.83 | 105.13 | 105.74 | 248,389 | -0.05(-0.05%) |
Mar 18, 2024 | 106.07 | 106.78 | 105.34 | 105.79 | 308,705 | -0.23(-0.22%) |
Mar 15, 2024 | 105.26 | 107.08 | 105.12 | 106.02 | 783,311 | +0.30(+0.28%) |
Mar 14, 2024 | 106.59 | 107.28 | 104.44 | 105.72 | 535,457 | -2.03(-1.88%) |
Mar 13, 2024 | 107.62 | 109.09 | 107.35 | 107.75 | 273,738 | -0.10(-0.09%) |
Mar 12, 2024 | 107.05 | 108.31 | 106.49 | 107.85 | 250,642 | +0.58(+0.54%) |
Mar 11, 2024 | 107.94 | 108.62 | 107.19 | 107.27 | 254,106 | -1.18(-1.09%) |
Mar 08, 2024 | 110.64 | 110.74 | 108.43 | 108.45 | 353,538 | -1.18(-1.08%) |
Mar 07, 2024 | 111.95 | 112.96 | 109.43 | 109.63 | 371,186 | -1.10(-0.99%) |
Mar 06, 2024 | 110.00 | 112.28 | 108.03 | 110.73 | 810,942 | -3.30(-2.89%) |
Mar 05, 2024 | 109.30 | 114.44 | 109.30 | 114.03 | 588,902 | +4.34(+3.96%) |
Mar 04, 2024 | 110.37 | 112.71 | 109.34 | 109.69 | 986,583 | +2.14(+1.99%) |
Mar 01, 2024 | 107.81 | 108.18 | 105.26 | 107.55 | 408,123 | -0.96(-0.88%) |
Feb 29, 2024 | 108.25 | 109.35 | 107.47 | 108.51 | 416,327 | +1.84(+1.72%) |
Feb 28, 2024 | 107.95 | 108.55 | 106.57 | 106.67 | 323,290 | -1.67(-1.54%) |
Feb 27, 2024 | 107.09 | 108.55 | 106.85 | 108.34 | 310,096 | +1.77(+1.66%) |
Feb 26, 2024 | 106.01 | 107.63 | 105.61 | 106.58 | 317,705 | +0.13(+0.12%) |
Feb 23, 2024 | 106.84 | 107.70 | 105.63 | 106.45 | 324,381 | -0.17(-0.16%) |
Feb 22, 2024 | 106.56 | 107.55 | 105.88 | 106.61 | 317,489 | -0.10(-0.09%) |
Feb 21, 2024 | 106.46 | 106.78 | 105.24 | 106.71 | 285,041 | -0.23(-0.21%) |
Feb 20, 2024 | 106.59 | 108.02 | 106.59 | 106.94 | 305,744 | -0.71(-0.66%) |
Feb 16, 2024 | 106.97 | 109.65 | 106.85 | 107.66 | 456,522 | -0.67(-0.62%) |
Feb 15, 2024 | 106.14 | 108.94 | 105.59 | 108.33 | 393,130 | +2.91(+2.77%) |
Feb 14, 2024 | 104.82 | 105.49 | 103.34 | 105.42 | 734,251 | +1.42(+1.36%) |
Feb 13, 2024 | 102.53 | 104.27 | 101.70 | 104.00 | 1,124,423 | -1.21(-1.15%) |
Feb 12, 2024 | 102.31 | 106.16 | 101.59 | 105.21 | 456,496 | +2.90(+2.83%) |
Feb 09, 2024 | 100.89 | 102.88 | 100.47 | 102.31 | 369,244 | +1.41(+1.40%) |
Feb 08, 2024 | 99.81 | 101.04 | 99.44 | 100.90 | 237,166 | +0.55(+0.54%) |
Feb 07, 2024 | 101.05 | 102.05 | 98.82 | 100.36 | 380,024 | -0.29(-0.29%) |
Feb 06, 2024 | 101.34 | 102.98 | 100.11 | 100.64 | 432,950 | -1.10(-1.08%) |
Feb 05, 2024 | 102.39 | 102.86 | 101.13 | 101.75 | 396,835 | -1.57(-1.52%) |
Feb 02, 2024 | 101.13 | 103.99 | 101.02 | 103.31 | 577,578 | +0.68(+0.67%) |