Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 110.48 | 111.98 | 110.48 | 111.76 | 38,582 | +1.50(+1.36%) |
Apr 22, 2024 | 109.94 | 110.71 | 109.46 | 110.26 | 33,530 | +0.53(+0.48%) |
Apr 19, 2024 | 110.26 | 110.81 | 109.50 | 109.73 | 25,244 | -0.76(-0.69%) |
Apr 18, 2024 | 111.20 | 111.73 | 110.36 | 110.49 | 57,440 | +0.72(+0.66%) |
Apr 17, 2024 | 110.95 | 110.95 | 109.13 | 109.77 | 36,962 | -0.38(-0.34%) |
Apr 16, 2024 | 110.59 | 110.69 | 109.60 | 110.15 | 69,914 | -0.92(-0.83%) |
Apr 15, 2024 | 113.27 | 113.44 | 110.80 | 111.07 | 33,591 | -0.95(-0.85%) |
Apr 12, 2024 | 112.61 | 112.91 | 111.56 | 112.02 | 48,830 | -1.29(-1.14%) |
Apr 11, 2024 | 113.25 | 113.52 | 111.91 | 113.31 | 49,199 | +0.91(+0.81%) |
Apr 10, 2024 | 112.27 | 112.92 | 112.00 | 112.40 | 46,019 | -1.76(-1.54%) |
Apr 09, 2024 | 114.54 | 114.73 | 112.95 | 114.16 | 50,994 | -0.05(-0.04%) |
Apr 08, 2024 | 113.98 | 114.34 | 113.88 | 114.21 | 47,609 | +0.67(+0.59%) |
Apr 05, 2024 | 113.02 | 113.97 | 112.97 | 113.54 | 45,211 | -0.04(-0.04%) |
Apr 04, 2024 | 115.36 | 115.74 | 113.30 | 113.58 | 76,957 | -0.61(-0.53%) |
Apr 03, 2024 | 112.75 | 114.22 | 112.66 | 114.19 | 46,260 | +1.11(+0.98%) |
Apr 02, 2024 | 112.91 | 113.27 | 112.77 | 113.08 | 31,433 | -0.82(-0.72%) |
Apr 01, 2024 | 114.74 | 114.74 | 113.58 | 113.90 | 102,207 | -0.71(-0.62%) |
Mar 28, 2024 | 114.72 | 114.71 | 114.71 | 114.61 | 40,104 | -0.25(-0.22%) |
Mar 27, 2024 | 114.08 | 114.87 | 113.66 | 114.86 | 37,459 | +0.96(+0.84%) |
Mar 26, 2024 | 114.56 | 114.74 | 113.90 | 113.90 | 59,307 | -0.39(-0.34%) |
Mar 25, 2024 | 114.67 | 114.83 | 114.27 | 114.29 | 33,606 | -0.33(-0.29%) |
Mar 22, 2024 | 114.73 | 114.86 | 114.35 | 114.62 | 44,586 | -0.24(-0.21%) |
Mar 21, 2024 | 114.44 | 115.20 | 114.24 | 114.86 | 248,784 | +0.47(+0.41%) |
Mar 20, 2024 | 112.54 | 114.47 | 112.54 | 114.39 | 36,476 | +1.93(+1.71%) |
Mar 19, 2024 | 112.02 | 112.47 | 111.38 | 112.46 | 67,824 | +0.28(+0.25%) |
Mar 18, 2024 | 112.74 | 112.74 | 112.06 | 112.18 | 107,416 | +0.33(+0.30%) |
Mar 15, 2024 | 111.75 | 112.25 | 111.50 | 111.85 | 35,328 | -0.10(-0.09%) |
Mar 14, 2024 | 113.27 | 113.27 | 111.37 | 111.95 | 48,677 | -0.89(-0.79%) |
Mar 13, 2024 | 112.68 | 112.91 | 112.44 | 112.84 | 32,218 | +0.39(+0.35%) |
Mar 12, 2024 | 111.75 | 112.45 | 111.22 | 112.45 | 35,192 | +1.13(+1.01%) |
Mar 11, 2024 | 111.67 | 111.67 | 110.66 | 111.32 | 129,997 | -0.59(-0.53%) |
Mar 08, 2024 | 113.09 | 113.26 | 111.65 | 111.91 | 55,815 | -0.72(-0.64%) |
Mar 07, 2024 | 111.69 | 112.63 | 111.69 | 112.63 | 36,030 | +2.10(+1.90%) |
Mar 06, 2024 | 110.43 | 110.87 | 110.01 | 110.53 | 25,037 | +1.38(+1.26%) |
Mar 05, 2024 | 109.90 | 110.10 | 108.85 | 109.15 | 28,648 | -0.96(-0.87%) |
Mar 04, 2024 | 109.69 | 110.47 | 109.69 | 110.11 | 42,445 | +0.47(+0.43%) |
Mar 01, 2024 | 108.76 | 109.87 | 108.49 | 109.64 | 35,367 | +0.93(+0.85%) |
Feb 29, 2024 | 108.77 | 109.01 | 108.09 | 108.71 | 20,301 | +1.00(+0.93%) |
Feb 28, 2024 | 107.33 | 108.40 | 107.20 | 107.71 | 49,380 | -0.21(-0.19%) |
Feb 27, 2024 | 107.70 | 108.16 | 107.47 | 107.92 | 41,681 | +0.27(+0.25%) |
Feb 26, 2024 | 107.37 | 107.79 | 107.27 | 107.65 | 27,095 | +0.24(+0.22%) |
Feb 23, 2024 | 107.43 | 107.86 | 107.11 | 107.41 | 26,385 | +0.19(+0.18%) |
Feb 22, 2024 | 106.59 | 107.55 | 106.59 | 107.22 | 51,805 | +1.46(+1.38%) |
Feb 21, 2024 | 105.26 | 105.78 | 104.91 | 105.77 | 60,974 | +0.44(+0.42%) |
Feb 20, 2024 | 105.72 | 105.72 | 104.97 | 105.33 | 28,778 | -0.39(-0.37%) |
Feb 16, 2024 | 105.78 | 106.28 | 105.53 | 105.72 | 25,237 | -0.07(-0.07%) |
Feb 15, 2024 | 105.58 | 105.81 | 105.10 | 105.79 | 27,269 | +1.16(+1.11%) |
Feb 14, 2024 | 103.31 | 104.64 | 103.29 | 104.63 | 40,081 | +2.19(+2.14%) |
Feb 13, 2024 | 103.16 | 103.16 | 101.81 | 102.44 | 50,686 | -2.27(-2.17%) |
Feb 12, 2024 | 104.54 | 105.22 | 104.44 | 104.71 | 80,614 | +0.18(+0.17%) |
Feb 09, 2024 | 103.68 | 104.64 | 103.43 | 104.53 | 46,956 | +1.11(+1.07%) |
Feb 08, 2024 | 103.32 | 103.58 | 103.08 | 103.42 | 69,041 | +0.10(+0.10%) |
Feb 07, 2024 | 103.09 | 103.53 | 102.72 | 103.32 | 37,309 | +1.03(+1.01%) |
Feb 06, 2024 | 101.58 | 102.29 | 101.57 | 102.29 | 19,038 | +0.71(+0.70%) |
Feb 05, 2024 | 101.78 | 101.90 | 100.90 | 101.58 | 84,475 | -1.01(-0.98%) |
Feb 02, 2024 | 101.79 | 102.80 | 101.59 | 102.59 | 108,418 | +0.02(+0.02%) |