Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 109.27 | 109.38 | 107.32 | 108.93 | 233,806 | -0.59(-0.54%) |
Apr 24, 2024 | 108.40 | 109.64 | 107.82 | 109.52 | 219,509 | +0.87(+0.80%) |
Apr 23, 2024 | 109.23 | 109.80 | 108.32 | 108.65 | 200,113 | -0.36(-0.33%) |
Apr 22, 2024 | 108.33 | 109.65 | 108.33 | 109.01 | 232,237 | +0.66(+0.61%) |
Apr 19, 2024 | 106.89 | 108.51 | 106.33 | 108.35 | 229,617 | +1.55(+1.45%) |
Apr 18, 2024 | 105.75 | 107.64 | 105.39 | 106.80 | 249,169 | +1.05(+0.99%) |
Apr 17, 2024 | 105.51 | 106.17 | 104.86 | 105.75 | 193,534 | +0.90(+0.86%) |
Apr 16, 2024 | 104.91 | 105.51 | 104.27 | 104.85 | 229,071 | -0.38(-0.36%) |
Apr 15, 2024 | 106.58 | 106.79 | 104.92 | 105.23 | 204,517 | -0.69(-0.65%) |
Apr 12, 2024 | 105.94 | 106.77 | 105.53 | 105.92 | 179,887 | -0.47(-0.44%) |
Apr 11, 2024 | 105.16 | 106.82 | 105.16 | 106.39 | 170,200 | +1.53(+1.46%) |
Apr 10, 2024 | 106.59 | 106.76 | 104.24 | 104.86 | 251,818 | -3.58(-3.30%) |
Apr 09, 2024 | 107.87 | 108.86 | 107.77 | 108.44 | 237,457 | +0.62(+0.58%) |
Apr 08, 2024 | 106.24 | 108.12 | 106.05 | 107.82 | 241,090 | +2.02(+1.91%) |
Apr 05, 2024 | 105.47 | 106.28 | 104.68 | 105.80 | 275,034 | +0.19(+0.18%) |
Apr 04, 2024 | 108.63 | 109.06 | 105.47 | 105.61 | 242,440 | -1.82(-1.69%) |
Apr 03, 2024 | 106.11 | 107.85 | 105.86 | 107.43 | 228,773 | +0.38(+0.35%) |
Apr 02, 2024 | 106.50 | 108.16 | 106.20 | 107.05 | 400,898 | -0.46(-0.43%) |
Apr 01, 2024 | 109.42 | 109.42 | 107.22 | 107.51 | 342,998 | -2.10(-1.92%) |
Mar 28, 2024 | 108.59 | 109.58 | 109.50 | 109.61 | 453,267 | +1.04(+0.96%) |
Mar 27, 2024 | 106.64 | 108.65 | 106.25 | 108.57 | 315,522 | +2.94(+2.78%) |
Mar 26, 2024 | 106.70 | 106.70 | 104.17 | 105.63 | 372,193 | -0.06(-0.06%) |
Mar 25, 2024 | 104.54 | 106.03 | 104.00 | 105.69 | 444,613 | +0.62(+0.59%) |
Mar 22, 2024 | 103.68 | 105.88 | 103.30 | 105.07 | 357,412 | +2.14(+2.08%) |
Mar 21, 2024 | 101.85 | 103.85 | 101.49 | 102.93 | 232,810 | +1.67(+1.65%) |
Mar 20, 2024 | 99.67 | 101.73 | 99.31 | 101.26 | 210,910 | +1.69(+1.70%) |
Mar 19, 2024 | 98.80 | 99.90 | 98.31 | 99.57 | 242,654 | +0.65(+0.66%) |
Mar 18, 2024 | 98.15 | 99.55 | 97.75 | 98.92 | 391,398 | +0.51(+0.52%) |
Mar 15, 2024 | 97.72 | 99.76 | 97.72 | 98.41 | 1,940,644 | +0.13(+0.13%) |
Mar 14, 2024 | 98.15 | 98.39 | 96.59 | 98.28 | 422,376 | +0.21(+0.21%) |
Mar 13, 2024 | 99.69 | 100.75 | 97.94 | 98.07 | 414,333 | -2.16(-2.16%) |
Mar 12, 2024 | 100.27 | 100.38 | 98.97 | 100.23 | 267,970 | -0.61(-0.60%) |
Mar 11, 2024 | 101.04 | 101.88 | 99.81 | 100.84 | 311,303 | -0.16(-0.16%) |
Mar 08, 2024 | 100.99 | 102.27 | 100.88 | 101.00 | 369,219 | +0.61(+0.61%) |
Mar 07, 2024 | 101.63 | 102.53 | 100.05 | 100.39 | 385,610 | -0.98(-0.97%) |
Mar 06, 2024 | 99.38 | 103.87 | 98.88 | 101.37 | 688,649 | +6.35(+6.68%) |
Mar 05, 2024 | 97.94 | 98.48 | 94.58 | 95.02 | 331,224 | -3.19(-3.25%) |
Mar 04, 2024 | 102.14 | 102.19 | 98.03 | 98.21 | 471,220 | -3.77(-3.69%) |
Mar 01, 2024 | 100.81 | 102.87 | 100.54 | 101.98 | 322,769 | +0.79(+0.79%) |
Feb 29, 2024 | 100.06 | 101.59 | 99.93 | 101.18 | 562,003 | +1.49(+1.50%) |
Feb 28, 2024 | 96.38 | 99.87 | 96.38 | 99.69 | 470,506 | +2.93(+3.03%) |
Feb 27, 2024 | 97.81 | 97.97 | 96.59 | 96.76 | 311,869 | -0.87(-0.90%) |
Feb 26, 2024 | 97.52 | 98.16 | 96.81 | 97.63 | 280,093 | -0.26(-0.26%) |
Feb 23, 2024 | 97.01 | 98.73 | 97.01 | 97.89 | 338,101 | +0.91(+0.94%) |
Feb 22, 2024 | 95.78 | 97.81 | 95.01 | 96.98 | 352,219 | +1.32(+1.38%) |
Feb 21, 2024 | 96.91 | 96.91 | 95.03 | 95.66 | 367,411 | -1.14(-1.18%) |
Feb 20, 2024 | 95.17 | 96.93 | 94.95 | 96.80 | 357,879 | +0.96(+1.01%) |
Feb 16, 2024 | 94.41 | 97.09 | 93.30 | 95.84 | 613,182 | +1.68(+1.78%) |
Feb 15, 2024 | 92.49 | 94.37 | 91.71 | 94.16 | 477,725 | +2.25(+2.44%) |
Feb 14, 2024 | 92.15 | 92.86 | 90.77 | 91.91 | 419,276 | +0.17(+0.18%) |
Feb 13, 2024 | 93.56 | 93.70 | 91.30 | 91.74 | 386,897 | -3.00(-3.17%) |
Feb 12, 2024 | 95.69 | 97.17 | 94.20 | 94.74 | 544,383 | -1.05(-1.10%) |
Feb 09, 2024 | 95.63 | 95.96 | 92.65 | 95.80 | 619,979 | +0.02(+0.02%) |
Feb 08, 2024 | 102.77 | 103.04 | 90.26 | 95.78 | 1,436,202 | -16.61(-14.78%) |
Feb 07, 2024 | 112.71 | 113.61 | 111.77 | 112.39 | 265,719 | -0.33(-0.29%) |
Feb 06, 2024 | 111.39 | 113.20 | 111.39 | 112.71 | 183,417 | +1.03(+0.93%) |
Feb 05, 2024 | 112.65 | 112.65 | 111.25 | 111.68 | 176,550 | -1.43(-1.27%) |
Feb 02, 2024 | 112.25 | 114.14 | 111.65 | 113.11 | 175,403 | -0.27(-0.24%) |