Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 109.53 | 109.82 | 106.88 | 107.17 | 294,433 | -1.61(-1.48%) |
Apr 17, 2024 | 110.76 | 111.74 | 108.10 | 108.78 | 261,707 | -3.10(-2.77%) |
Apr 16, 2024 | 113.95 | 113.95 | 111.44 | 111.88 | 193,807 | -2.33(-2.04%) |
Apr 15, 2024 | 115.85 | 116.94 | 114.15 | 114.21 | 115,668 | -0.62(-0.54%) |
Apr 12, 2024 | 116.10 | 116.17 | 114.45 | 114.83 | 150,192 | -2.14(-1.83%) |
Apr 11, 2024 | 116.01 | 117.79 | 115.70 | 116.97 | 155,474 | +0.89(+0.77%) |
Apr 10, 2024 | 119.57 | 119.57 | 116.06 | 116.08 | 236,258 | -5.13(-4.23%) |
Apr 09, 2024 | 120.12 | 121.32 | 118.91 | 121.21 | 247,899 | +1.14(+0.95%) |
Apr 08, 2024 | 118.99 | 120.47 | 118.99 | 120.07 | 127,333 | +1.47(+1.24%) |
Apr 05, 2024 | 117.86 | 119.34 | 117.86 | 118.60 | 126,792 | +0.98(+0.83%) |
Apr 04, 2024 | 120.49 | 121.58 | 117.32 | 117.62 | 157,399 | -1.94(-1.62%) |
Apr 03, 2024 | 117.90 | 120.23 | 117.90 | 119.56 | 196,704 | +1.53(+1.30%) |
Apr 02, 2024 | 119.67 | 119.67 | 117.64 | 118.03 | 162,988 | -2.10(-1.75%) |
Apr 01, 2024 | 119.54 | 120.51 | 118.40 | 120.13 | 240,775 | -0.06(-0.05%) |
Mar 28, 2024 | 118.61 | 120.93 | 120.59 | 120.19 | 253,202 | +1.58(+1.33%) |
Mar 27, 2024 | 116.27 | 118.61 | 116.23 | 118.61 | 253,385 | +2.90(+2.51%) |
Mar 26, 2024 | 115.59 | 116.57 | 115.34 | 115.71 | 159,982 | +0.71(+0.62%) |
Mar 25, 2024 | 114.79 | 115.70 | 114.20 | 115.00 | 138,760 | +0.22(+0.19%) |
Mar 22, 2024 | 116.90 | 116.90 | 113.91 | 114.78 | 208,191 | -1.79(-1.54%) |
Mar 21, 2024 | 115.39 | 117.06 | 115.39 | 116.57 | 233,270 | +1.74(+1.52%) |
Mar 20, 2024 | 112.91 | 115.09 | 112.74 | 114.83 | 302,752 | +1.70(+1.50%) |
Mar 19, 2024 | 113.58 | 114.00 | 112.38 | 113.13 | 294,182 | -0.75(-0.66%) |
Mar 18, 2024 | 113.37 | 114.85 | 112.36 | 113.88 | 315,497 | +1.59(+1.42%) |
Mar 15, 2024 | 112.51 | 113.99 | 112.25 | 112.29 | 604,055 | -0.66(-0.58%) |
Mar 14, 2024 | 113.46 | 114.22 | 111.97 | 112.95 | 234,538 | -0.69(-0.61%) |
Mar 13, 2024 | 113.82 | 114.76 | 112.98 | 113.64 | 400,823 | -0.17(-0.15%) |
Mar 12, 2024 | 114.79 | 115.77 | 113.74 | 113.81 | 192,506 | -0.82(-0.72%) |
Mar 11, 2024 | 114.85 | 114.85 | 113.46 | 114.63 | 197,407 | -0.16(-0.14%) |
Mar 08, 2024 | 116.17 | 116.87 | 114.75 | 114.79 | 331,900 | -1.24(-1.07%) |
Mar 07, 2024 | 114.46 | 116.28 | 114.39 | 116.03 | 291,908 | +2.20(+1.93%) |
Mar 06, 2024 | 113.10 | 113.88 | 112.36 | 113.83 | 208,292 | +1.32(+1.17%) |
Mar 05, 2024 | 112.86 | 114.49 | 112.40 | 112.51 | 131,895 | -0.62(-0.55%) |
Mar 04, 2024 | 114.07 | 115.19 | 113.13 | 113.13 | 158,553 | -0.43(-0.38%) |
Mar 01, 2024 | 114.13 | 114.13 | 112.36 | 113.56 | 149,347 | -0.54(-0.47%) |
Feb 29, 2024 | 112.87 | 114.78 | 112.83 | 114.10 | 369,408 | +1.32(+1.17%) |
Feb 28, 2024 | 111.28 | 113.85 | 110.73 | 112.78 | 317,485 | +0.93(+0.83%) |
Feb 27, 2024 | 114.10 | 114.26 | 111.85 | 111.85 | 305,121 | -2.14(-1.88%) |
Feb 26, 2024 | 113.40 | 115.06 | 112.50 | 113.99 | 350,178 | -0.09(-0.08%) |
Feb 23, 2024 | 112.46 | 114.44 | 111.89 | 114.08 | 353,660 | +1.46(+1.30%) |
Feb 22, 2024 | 110.52 | 113.02 | 110.33 | 112.62 | 423,422 | +1.59(+1.43%) |
Feb 21, 2024 | 108.44 | 111.41 | 108.28 | 111.03 | 485,194 | +2.33(+2.14%) |
Feb 20, 2024 | 107.25 | 109.07 | 106.90 | 108.70 | 374,069 | +1.39(+1.30%) |
Feb 16, 2024 | 108.74 | 109.05 | 106.62 | 107.31 | 425,924 | -2.23(-2.04%) |
Feb 15, 2024 | 112.31 | 112.98 | 108.23 | 109.54 | 500,888 | -1.22(-1.10%) |
Feb 14, 2024 | 118.78 | 119.03 | 107.85 | 110.76 | 901,828 | -7.75(-6.54%) |
Feb 13, 2024 | 116.65 | 118.79 | 116.38 | 118.51 | 659,433 | -0.43(-0.36%) |
Feb 12, 2024 | 117.01 | 119.34 | 117.01 | 118.94 | 343,803 | +1.82(+1.55%) |
Feb 09, 2024 | 116.42 | 117.87 | 115.31 | 117.12 | 336,020 | +0.37(+0.32%) |
Feb 08, 2024 | 116.85 | 117.20 | 115.29 | 116.75 | 307,079 | -0.21(-0.18%) |
Feb 07, 2024 | 116.25 | 117.63 | 115.82 | 116.96 | 245,839 | +0.74(+0.64%) |
Feb 06, 2024 | 115.33 | 117.05 | 114.72 | 116.22 | 232,821 | +1.00(+0.87%) |
Feb 05, 2024 | 116.70 | 116.78 | 115.11 | 115.22 | 153,260 | -2.58(-2.19%) |
Feb 02, 2024 | 115.08 | 118.31 | 113.85 | 117.80 | 204,724 | +1.90(+1.64%) |