Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 115.25 | 116.30 | 112.95 | 113.43 | 1,188,491 | -1.91(-1.66%) |
Apr 18, 2024 | 115.37 | 116.61 | 113.05 | 115.34 | 1,000,778 | +1.17(+1.02%) |
Apr 17, 2024 | 116.31 | 117.23 | 112.62 | 114.17 | 1,336,194 | +0.34(+0.30%) |
Apr 16, 2024 | 110.00 | 114.69 | 108.80 | 113.83 | 1,780,161 | -0.25(-0.22%) |
Apr 15, 2024 | 117.94 | 118.15 | 114.06 | 114.08 | 1,245,091 | -1.17(-1.02%) |
Apr 12, 2024 | 120.00 | 120.37 | 114.75 | 115.25 | 1,407,730 | -1.70(-1.45%) |
Apr 11, 2024 | 116.70 | 117.17 | 114.56 | 116.95 | 1,228,624 | +0.74(+0.64%) |
Apr 10, 2024 | 113.50 | 117.69 | 112.58 | 116.21 | 1,189,872 | -0.25(-0.21%) |
Apr 09, 2024 | 115.49 | 117.86 | 114.47 | 116.46 | 1,539,826 | +4.20(+3.74%) |
Apr 08, 2024 | 111.77 | 112.53 | 110.15 | 112.26 | 1,062,245 | +1.97(+1.79%) |
Apr 05, 2024 | 109.08 | 110.72 | 108.25 | 110.29 | 876,405 | +0.70(+0.64%) |
Apr 04, 2024 | 111.90 | 112.35 | 108.52 | 109.59 | 1,483,205 | -1.64(-1.47%) |
Apr 03, 2024 | 108.57 | 111.85 | 108.02 | 111.23 | 1,642,375 | +3.46(+3.21%) |
Apr 02, 2024 | 107.63 | 108.66 | 106.51 | 107.77 | 1,357,154 | +0.73(+0.68%) |
Apr 01, 2024 | 107.76 | 108.32 | 106.49 | 107.04 | 807,840 | +0.52(+0.49%) |
Mar 28, 2024 | 104.99 | 107.13 | 107.08 | 106.52 | 1,130,038 | +2.20(+2.11%) |
Mar 27, 2024 | 102.45 | 104.53 | 102.00 | 104.32 | 1,030,208 | +2.22(+2.17%) |
Mar 26, 2024 | 104.51 | 104.60 | 101.86 | 102.10 | 898,400 | -1.79(-1.72%) |
Mar 25, 2024 | 105.10 | 106.92 | 103.87 | 103.89 | 1,051,588 | -0.47(-0.45%) |
Mar 22, 2024 | 103.91 | 105.26 | 103.09 | 104.36 | 1,660,938 | +0.81(+0.78%) |
Mar 21, 2024 | 104.13 | 104.15 | 102.45 | 103.55 | 1,069,280 | +0.31(+0.30%) |
Mar 20, 2024 | 99.48 | 103.75 | 98.76 | 103.24 | 1,262,255 | +3.44(+3.45%) |
Mar 19, 2024 | 100.46 | 100.82 | 98.90 | 99.80 | 1,501,350 | -2.80(-2.73%) |
Mar 18, 2024 | 103.80 | 104.83 | 102.20 | 102.60 | 1,978,098 | -0.40(-0.39%) |
Mar 15, 2024 | 99.20 | 103.58 | 98.83 | 103.00 | 3,639,355 | +5.82(+5.99%) |
Mar 14, 2024 | 96.76 | 98.20 | 95.65 | 97.18 | 2,270,234 | +0.88(+0.91%) |
Mar 13, 2024 | 89.90 | 97.50 | 89.90 | 96.30 | 3,356,761 | +8.80(+10.06%) |
Mar 12, 2024 | 87.00 | 87.60 | 86.28 | 87.50 | 776,547 | +1.05(+1.21%) |
Mar 11, 2024 | 85.82 | 86.89 | 85.27 | 86.45 | 1,225,293 | +0.17(+0.20%) |
Mar 08, 2024 | 85.28 | 86.53 | 84.88 | 86.28 | 1,582,895 | +1.54(+1.82%) |
Mar 07, 2024 | 83.84 | 86.23 | 83.22 | 84.74 | 1,318,396 | +3.35(+4.12%) |
Mar 06, 2024 | 81.95 | 82.53 | 81.12 | 81.39 | 884,351 | +1.36(+1.70%) |
Mar 05, 2024 | 81.29 | 81.61 | 79.59 | 80.03 | 808,634 | -1.76(-2.15%) |
Mar 04, 2024 | 80.66 | 81.82 | 79.33 | 81.79 | 760,310 | +1.13(+1.40%) |
Mar 01, 2024 | 81.30 | 81.86 | 80.32 | 80.66 | 685,946 | -0.20(-0.25%) |
Feb 29, 2024 | 80.42 | 81.05 | 80.17 | 80.86 | 1,081,044 | +1.97(+2.50%) |
Feb 28, 2024 | 79.91 | 80.24 | 78.82 | 78.89 | 536,888 | -1.91(-2.36%) |
Feb 27, 2024 | 80.78 | 80.96 | 79.85 | 80.80 | 682,621 | +0.86(+1.08%) |
Feb 26, 2024 | 80.62 | 80.62 | 79.20 | 79.94 | 707,273 | -2.09(-2.55%) |
Feb 23, 2024 | 83.29 | 83.42 | 81.77 | 82.03 | 596,759 | -1.11(-1.34%) |
Feb 22, 2024 | 83.45 | 83.83 | 82.48 | 83.14 | 712,150 | -0.23(-0.28%) |
Feb 21, 2024 | 82.54 | 83.54 | 82.43 | 83.37 | 645,365 | +1.01(+1.23%) |
Feb 20, 2024 | 82.84 | 83.14 | 81.93 | 82.36 | 581,552 | -1.33(-1.59%) |
Feb 16, 2024 | 84.05 | 85.62 | 83.50 | 83.69 | 900,115 | +0.72(+0.87%) |
Feb 15, 2024 | 80.68 | 83.08 | 80.57 | 82.97 | 968,690 | +2.85(+3.56%) |
Feb 14, 2024 | 78.65 | 80.17 | 78.53 | 80.12 | 639,140 | +2.09(+2.68%) |
Feb 13, 2024 | 78.75 | 79.07 | 77.42 | 78.03 | 1,009,950 | -2.25(-2.80%) |
Feb 12, 2024 | 79.59 | 80.66 | 79.37 | 80.28 | 654,580 | +0.92(+1.16%) |
Feb 09, 2024 | 79.79 | 80.13 | 78.83 | 79.36 | 998,844 | -0.77(-0.96%) |
Feb 08, 2024 | 80.69 | 80.81 | 79.08 | 80.13 | 803,829 | -1.08(-1.33%) |
Feb 07, 2024 | 81.31 | 81.37 | 79.74 | 81.21 | 709,505 | -0.18(-0.22%) |
Feb 06, 2024 | 79.74 | 81.58 | 79.70 | 81.39 | 1,014,987 | +2.49(+3.16%) |
Feb 05, 2024 | 79.20 | 79.20 | 77.68 | 78.89 | 1,266,922 | -2.02(-2.50%) |
Feb 02, 2024 | 80.79 | 81.88 | 79.55 | 80.91 | 1,315,544 | -2.04(-2.46%) |