Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 109.59 | 110.93 | 107.06 | 110.27 | 832,401 | -1.13(-1.01%) |
Apr 24, 2024 | 112.05 | 113.39 | 110.04 | 111.40 | 534,711 | -2.04(-1.80%) |
Apr 23, 2024 | 110.09 | 114.22 | 109.92 | 113.44 | 550,067 | +3.49(+3.17%) |
Apr 22, 2024 | 109.35 | 110.70 | 108.89 | 109.95 | 535,781 | +1.07(+0.98%) |
Apr 19, 2024 | 108.21 | 109.62 | 108.21 | 108.88 | 408,027 | +0.80(+0.74%) |
Apr 18, 2024 | 109.65 | 110.18 | 107.42 | 108.08 | 598,856 | -0.19(-0.18%) |
Apr 17, 2024 | 110.38 | 110.41 | 108.19 | 108.27 | 468,727 | -1.22(-1.11%) |
Apr 16, 2024 | 110.89 | 111.76 | 109.13 | 109.49 | 744,440 | -2.23(-2.00%) |
Apr 15, 2024 | 114.15 | 114.91 | 110.63 | 111.72 | 875,297 | -1.45(-1.28%) |
Apr 12, 2024 | 116.40 | 116.95 | 112.72 | 113.17 | 921,484 | -4.51(-3.83%) |
Apr 11, 2024 | 120.31 | 120.58 | 117.62 | 117.68 | 785,170 | -1.99(-1.66%) |
Apr 10, 2024 | 120.93 | 121.36 | 118.86 | 119.67 | 678,637 | -5.48(-4.38%) |
Apr 09, 2024 | 124.26 | 125.50 | 122.97 | 125.15 | 516,733 | +1.86(+1.51%) |
Apr 08, 2024 | 123.25 | 124.80 | 122.85 | 123.29 | 508,990 | +0.93(+0.76%) |
Apr 05, 2024 | 122.26 | 123.51 | 121.49 | 122.36 | 567,150 | +0.25(+0.20%) |
Apr 04, 2024 | 128.08 | 128.39 | 121.81 | 122.11 | 603,816 | -4.31(-3.41%) |
Apr 03, 2024 | 124.64 | 126.59 | 124.53 | 126.42 | 488,839 | +1.29(+1.03%) |
Apr 02, 2024 | 126.55 | 126.83 | 124.34 | 125.13 | 655,749 | -3.34(-2.60%) |
Apr 01, 2024 | 130.81 | 130.81 | 128.45 | 128.47 | 425,456 | -2.42(-1.85%) |
Mar 28, 2024 | 128.99 | 131.19 | 128.87 | 130.89 | 449,024 | +1.97(+1.53%) |
Mar 27, 2024 | 126.07 | 129.03 | 126.07 | 128.92 | 429,870 | +3.82(+3.05%) |
Mar 26, 2024 | 126.08 | 127.34 | 125.00 | 125.10 | 363,550 | -0.55(-0.44%) |
Mar 25, 2024 | 125.52 | 127.75 | 124.97 | 125.65 | 480,691 | +0.53(+0.42%) |
Mar 22, 2024 | 126.25 | 126.78 | 124.74 | 125.12 | 276,438 | -1.06(-0.84%) |
Mar 21, 2024 | 124.63 | 127.32 | 124.21 | 126.18 | 556,132 | +2.60(+2.10%) |
Mar 20, 2024 | 120.97 | 124.03 | 120.31 | 123.58 | 494,490 | +2.69(+2.23%) |
Mar 19, 2024 | 118.81 | 121.07 | 118.81 | 120.89 | 389,912 | +1.65(+1.38%) |
Mar 18, 2024 | 118.00 | 120.36 | 116.96 | 119.24 | 659,859 | +1.41(+1.20%) |
Mar 15, 2024 | 116.17 | 118.73 | 116.10 | 117.83 | 1,265,363 | +0.88(+0.75%) |
Mar 14, 2024 | 120.39 | 121.22 | 116.60 | 116.95 | 733,966 | -4.61(-3.79%) |
Mar 13, 2024 | 119.98 | 123.08 | 119.86 | 121.56 | 632,513 | +1.91(+1.60%) |
Mar 12, 2024 | 120.37 | 121.75 | 119.01 | 119.65 | 546,381 | -0.69(-0.57%) |
Mar 11, 2024 | 121.00 | 121.69 | 119.82 | 120.34 | 542,358 | -1.32(-1.08%) |
Mar 08, 2024 | 122.43 | 122.79 | 121.10 | 121.66 | 580,336 | +0.10(+0.08%) |
Mar 07, 2024 | 120.66 | 122.73 | 120.39 | 121.56 | 388,676 | +1.59(+1.33%) |
Mar 06, 2024 | 120.17 | 120.17 | 118.29 | 119.97 | 525,586 | +1.06(+0.89%) |
Mar 05, 2024 | 120.26 | 122.59 | 118.87 | 118.91 | 699,284 | -1.92(-1.59%) |
Mar 04, 2024 | 121.08 | 123.27 | 120.54 | 120.83 | 667,792 | -0.58(-0.48%) |
Mar 01, 2024 | 118.67 | 122.52 | 117.78 | 121.41 | 1,018,706 | +2.79(+2.35%) |
Feb 29, 2024 | 117.24 | 119.33 | 116.94 | 118.62 | 837,527 | +2.51(+2.16%) |
Feb 28, 2024 | 114.53 | 117.64 | 114.39 | 116.11 | 717,804 | +1.06(+0.92%) |
Feb 27, 2024 | 114.98 | 115.90 | 114.13 | 115.05 | 568,939 | +1.17(+1.03%) |
Feb 26, 2024 | 114.34 | 115.51 | 113.48 | 113.88 | 506,510 | -1.06(-0.92%) |
Feb 23, 2024 | 114.34 | 115.21 | 113.11 | 114.94 | 332,882 | +1.01(+0.89%) |
Feb 22, 2024 | 114.98 | 114.98 | 113.57 | 113.93 | 561,028 | +0.19(+0.17%) |
Feb 21, 2024 | 113.62 | 114.29 | 112.89 | 113.74 | 598,309 | -0.33(-0.29%) |
Feb 20, 2024 | 113.82 | 115.06 | 113.56 | 114.07 | 842,763 | -1.35(-1.17%) |
Feb 16, 2024 | 114.57 | 117.11 | 114.20 | 115.42 | 710,071 | -1.03(-0.88%) |
Feb 15, 2024 | 117.99 | 118.36 | 116.23 | 116.45 | 641,417 | -0.24(-0.21%) |
Feb 14, 2024 | 117.08 | 117.08 | 114.32 | 116.69 | 867,441 | +1.41(+1.22%) |
Feb 13, 2024 | 112.81 | 115.92 | 112.12 | 115.28 | 1,447,623 | -1.96(-1.67%) |
Feb 12, 2024 | 113.82 | 117.80 | 111.67 | 117.24 | 1,502,815 | +7.23(+6.57%) |
Feb 09, 2024 | 105.59 | 111.80 | 101.83 | 110.01 | 2,002,807 | +0.40(+0.36%) |
Feb 08, 2024 | 109.25 | 111.36 | 109.25 | 109.61 | 1,034,041 | +0.65(+0.60%) |
Feb 07, 2024 | 107.83 | 110.18 | 107.48 | 108.96 | 817,594 | +2.15(+2.01%) |
Feb 06, 2024 | 105.79 | 108.14 | 105.53 | 106.81 | 601,314 | +0.46(+0.43%) |
Feb 05, 2024 | 107.02 | 108.27 | 104.78 | 106.35 | 785,691 | -2.58(-2.37%) |
Feb 02, 2024 | 106.94 | 110.06 | 106.72 | 108.93 | 921,886 | -1.09(-0.99%) |