Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 111.02 | 111.46 | 110.00 | 111.46 | 37,900 | -1.28(-1.14%) |
Apr 24, 2024 | 112.96 | 112.96 | 111.92 | 112.74 | 9,784 | -0.16(-0.14%) |
Apr 23, 2024 | 111.37 | 113.61 | 111.24 | 112.90 | 19,972 | +1.57(+1.41%) |
Apr 22, 2024 | 110.47 | 111.78 | 109.94 | 111.33 | 25,472 | +1.12(+1.02%) |
Apr 19, 2024 | 108.90 | 110.57 | 108.90 | 110.21 | 26,246 | +0.86(+0.79%) |
Apr 18, 2024 | 110.32 | 111.06 | 109.14 | 109.35 | 10,490 | -0.41(-0.37%) |
Apr 17, 2024 | 112.03 | 112.25 | 109.76 | 109.76 | 40,784 | -1.43(-1.29%) |
Apr 16, 2024 | 111.59 | 111.87 | 110.74 | 111.19 | 54,846 | -0.85(-0.76%) |
Apr 15, 2024 | 114.46 | 114.77 | 111.64 | 112.04 | 73,443 | -2.33(-2.04%) |
Apr 12, 2024 | 115.90 | 116.10 | 113.37 | 114.37 | 18,382 | -2.25(-1.93%) |
Apr 11, 2024 | 115.97 | 116.62 | 114.93 | 116.62 | 7,281 | +1.38(+1.20%) |
Apr 10, 2024 | 115.23 | 116.22 | 114.16 | 115.24 | 19,580 | -3.16(-2.67%) |
Apr 09, 2024 | 118.71 | 118.85 | 117.78 | 118.40 | 12,542 | +0.11(+0.09%) |
Apr 08, 2024 | 118.44 | 118.44 | 117.40 | 118.29 | 39,062 | +0.44(+0.37%) |
Apr 05, 2024 | 116.60 | 118.20 | 116.60 | 117.85 | 11,353 | +0.88(+0.75%) |
Apr 04, 2024 | 119.29 | 119.56 | 116.52 | 116.97 | 7,791 | -1.03(-0.87%) |
Apr 03, 2024 | 116.63 | 118.39 | 116.63 | 118.00 | 11,961 | +0.62(+0.53%) |
Apr 02, 2024 | 117.84 | 117.84 | 116.65 | 117.38 | 74,202 | -2.36(-1.97%) |
Apr 01, 2024 | 121.01 | 121.01 | 119.27 | 119.74 | 16,049 | -1.45(-1.20%) |
Mar 28, 2024 | 120.15 | 121.61 | 120.15 | 121.19 | 42,441 | +0.93(+0.77%) |
Mar 27, 2024 | 118.44 | 120.26 | 118.04 | 120.26 | 15,475 | +2.65(+2.25%) |
Mar 26, 2024 | 118.60 | 118.60 | 117.41 | 117.61 | 30,927 | -0.46(-0.39%) |
Mar 25, 2024 | 118.19 | 119.07 | 118.01 | 118.07 | 18,841 | -0.08(-0.07%) |
Mar 22, 2024 | 119.46 | 119.57 | 117.99 | 118.15 | 26,121 | -1.54(-1.29%) |
Mar 21, 2024 | 119.70 | 120.10 | 119.29 | 119.69 | 17,710 | +0.73(+0.62%) |
Mar 20, 2024 | 115.51 | 119.14 | 115.40 | 118.96 | 11,223 | +2.81(+2.42%) |
Mar 19, 2024 | 114.04 | 116.31 | 114.04 | 116.14 | 13,815 | +1.54(+1.34%) |
Mar 18, 2024 | 115.80 | 115.80 | 114.61 | 114.61 | 11,901 | -1.35(-1.16%) |
Mar 15, 2024 | 114.17 | 115.95 | 114.17 | 115.95 | 23,371 | +0.98(+0.85%) |
Mar 14, 2024 | 116.92 | 116.92 | 114.06 | 114.97 | 10,261 | -2.61(-2.22%) |
Mar 13, 2024 | 117.14 | 118.15 | 116.98 | 117.59 | 15,518 | +0.77(+0.66%) |
Mar 12, 2024 | 116.50 | 117.39 | 116.25 | 116.82 | 53,529 | -0.32(-0.27%) |
Mar 11, 2024 | 118.64 | 118.75 | 117.05 | 117.14 | 56,040 | -1.55(-1.30%) |
Mar 08, 2024 | 119.31 | 120.71 | 117.87 | 118.69 | 13,068 | +0.13(+0.11%) |
Mar 07, 2024 | 117.97 | 119.03 | 117.97 | 118.56 | 25,410 | +1.04(+0.88%) |
Mar 06, 2024 | 118.28 | 118.28 | 117.01 | 117.52 | 13,086 | +0.54(+0.46%) |
Mar 05, 2024 | 117.04 | 117.74 | 116.53 | 116.98 | 12,092 | -0.94(-0.80%) |
Mar 04, 2024 | 120.38 | 120.38 | 117.84 | 117.92 | 20,004 | -1.67(-1.39%) |
Mar 01, 2024 | 118.73 | 119.67 | 118.15 | 119.58 | 34,648 | +1.28(+1.08%) |
Feb 29, 2024 | 118.38 | 119.44 | 117.58 | 118.31 | 36,192 | +1.39(+1.19%) |
Feb 28, 2024 | 117.98 | 118.43 | 116.92 | 116.92 | 52,996 | -1.25(-1.06%) |
Feb 27, 2024 | 116.86 | 118.48 | 116.86 | 118.17 | 33,901 | +2.08(+1.79%) |
Feb 26, 2024 | 114.47 | 116.42 | 114.47 | 116.09 | 56,716 | +1.18(+1.03%) |
Feb 23, 2024 | 113.80 | 115.28 | 113.57 | 114.91 | 9,989 | +0.76(+0.66%) |
Feb 22, 2024 | 114.53 | 114.61 | 113.84 | 114.16 | 19,411 | -0.27(-0.24%) |
Feb 21, 2024 | 114.33 | 114.58 | 113.45 | 114.42 | 16,101 | -0.50(-0.43%) |
Feb 20, 2024 | 115.53 | 115.97 | 114.58 | 114.92 | 77,949 | -2.14(-1.82%) |
Feb 16, 2024 | 116.35 | 118.11 | 116.35 | 117.06 | 165,456 | -0.96(-0.81%) |
Feb 15, 2024 | 115.76 | 118.11 | 115.70 | 118.02 | 56,678 | +2.94(+2.55%) |
Feb 14, 2024 | 113.79 | 115.08 | 113.30 | 115.08 | 15,671 | +3.38(+3.03%) |
Feb 13, 2024 | 113.81 | 114.32 | 111.08 | 111.70 | 47,840 | -6.01(-5.10%) |
Feb 12, 2024 | 114.86 | 117.96 | 114.86 | 117.71 | 85,975 | +3.23(+2.82%) |
Feb 09, 2024 | 113.14 | 114.89 | 112.94 | 114.47 | 108,659 | +1.65(+1.46%) |
Feb 08, 2024 | 110.81 | 112.83 | 110.81 | 112.83 | 14,372 | +2.02(+1.82%) |
Feb 07, 2024 | 110.75 | 111.32 | 110.09 | 110.81 | 13,826 | -0.75(-0.68%) |
Feb 06, 2024 | 110.52 | 111.84 | 110.52 | 111.57 | 23,947 | +1.24(+1.13%) |
Feb 05, 2024 | 110.46 | 110.92 | 109.38 | 110.32 | 23,587 | -1.20(-1.07%) |
Feb 02, 2024 | 111.45 | 112.21 | 110.97 | 111.52 | 18,638 | -1.06(-0.94%) |