Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 106.95 | 108.35 | 106.27 | 108.12 | 130,592 | +0.64(+0.60%) |
Apr 22, 2024 | 106.20 | 108.26 | 105.26 | 107.48 | 288,468 | +0.87(+0.82%) |
Apr 19, 2024 | 105.49 | 107.35 | 105.45 | 106.61 | 124,900 | +1.04(+0.99%) |
Apr 18, 2024 | 107.11 | 107.22 | 105.21 | 105.57 | 161,798 | -1.08(-1.01%) |
Apr 17, 2024 | 107.04 | 108.19 | 106.14 | 106.65 | 227,491 | -0.79(-0.74%) |
Apr 16, 2024 | 107.99 | 108.27 | 106.28 | 107.44 | 255,232 | -0.83(-0.77%) |
Apr 15, 2024 | 110.22 | 110.58 | 108.06 | 108.27 | 313,016 | -1.33(-1.21%) |
Apr 12, 2024 | 111.76 | 112.72 | 109.09 | 109.60 | 220,469 | -1.45(-1.31%) |
Apr 11, 2024 | 111.31 | 111.57 | 109.56 | 111.05 | 302,670 | -0.23(-0.21%) |
Apr 10, 2024 | 110.31 | 111.73 | 110.11 | 111.28 | 274,942 | +0.34(+0.31%) |
Apr 09, 2024 | 111.50 | 111.98 | 110.08 | 110.94 | 326,225 | -0.30(-0.27%) |
Apr 08, 2024 | 112.23 | 112.24 | 110.97 | 111.24 | 183,827 | -0.70(-0.63%) |
Apr 05, 2024 | 111.51 | 112.33 | 110.61 | 111.94 | 376,854 | +1.09(+0.98%) |
Apr 04, 2024 | 110.97 | 111.62 | 110.43 | 110.85 | 555,018 | -0.11(-0.10%) |
Apr 03, 2024 | 110.00 | 111.06 | 109.75 | 110.96 | 350,309 | +1.40(+1.28%) |
Apr 02, 2024 | 108.41 | 109.56 | 107.77 | 109.56 | 298,010 | +1.68(+1.56%) |
Apr 01, 2024 | 107.56 | 108.12 | 106.20 | 107.88 | 165,201 | +0.91(+0.85%) |
Mar 28, 2024 | 106.21 | 107.12 | 107.06 | 106.97 | 373,368 | +1.41(+1.34%) |
Mar 27, 2024 | 104.30 | 105.56 | 104.05 | 105.56 | 63,289 | +1.14(+1.09%) |
Mar 26, 2024 | 105.71 | 105.86 | 104.35 | 104.42 | 98,206 | -0.93(-0.88%) |
Mar 25, 2024 | 104.54 | 105.87 | 104.54 | 105.35 | 89,802 | +1.11(+1.06%) |
Mar 22, 2024 | 104.59 | 104.85 | 104.01 | 104.24 | 42,431 | -0.36(-0.34%) |
Mar 21, 2024 | 104.09 | 104.68 | 103.88 | 104.60 | 90,968 | +0.02(+0.02%) |
Mar 20, 2024 | 103.41 | 104.78 | 103.04 | 104.58 | 69,492 | +0.61(+0.59%) |
Mar 19, 2024 | 102.59 | 104.05 | 102.59 | 103.97 | 103,457 | +1.31(+1.28%) |
Mar 18, 2024 | 102.91 | 103.15 | 101.93 | 102.66 | 85,433 | +0.05(+0.05%) |
Mar 15, 2024 | 102.00 | 103.25 | 101.90 | 102.61 | 127,500 | +0.71(+0.70%) |
Mar 14, 2024 | 101.88 | 102.34 | 101.18 | 101.90 | 340,555 | +0.72(+0.71%) |
Mar 13, 2024 | 99.82 | 101.76 | 99.82 | 101.18 | 106,240 | +2.30(+2.33%) |
Mar 12, 2024 | 98.88 | 99.32 | 98.26 | 98.88 | 59,910 | +0.02(+0.02%) |
Mar 11, 2024 | 97.79 | 98.88 | 97.09 | 98.86 | 50,346 | +0.86(+0.88%) |
Mar 08, 2024 | 97.66 | 98.34 | 97.51 | 98.00 | 42,319 | +0.36(+0.37%) |
Mar 07, 2024 | 96.88 | 98.26 | 96.88 | 97.64 | 58,023 | +0.93(+0.96%) |
Mar 06, 2024 | 97.43 | 97.56 | 96.36 | 96.71 | 109,535 | +0.15(+0.16%) |
Mar 05, 2024 | 95.91 | 97.35 | 95.91 | 96.56 | 115,512 | +0.41(+0.43%) |
Mar 04, 2024 | 97.11 | 97.36 | 96.15 | 96.15 | 88,089 | -0.81(-0.84%) |
Mar 01, 2024 | 96.19 | 97.40 | 96.19 | 96.96 | 96,745 | +1.34(+1.40%) |
Feb 29, 2024 | 95.05 | 95.99 | 94.85 | 95.62 | 120,228 | +0.78(+0.82%) |
Feb 28, 2024 | 95.46 | 96.09 | 94.38 | 94.84 | 113,120 | -0.60(-0.63%) |
Feb 27, 2024 | 95.63 | 96.22 | 95.04 | 95.44 | 134,636 | -0.17(-0.18%) |
Feb 26, 2024 | 94.96 | 96.12 | 94.36 | 95.61 | 119,182 | +0.65(+0.68%) |
Feb 23, 2024 | 94.47 | 95.37 | 93.86 | 94.96 | 99,707 | -0.56(-0.59%) |
Feb 22, 2024 | 94.92 | 95.91 | 94.27 | 95.52 | 69,530 | +0.05(+0.05%) |
Feb 21, 2024 | 93.58 | 95.80 | 93.55 | 95.47 | 109,859 | +2.58(+2.78%) |
Feb 20, 2024 | 94.14 | 94.14 | 92.79 | 92.89 | 71,155 | -1.31(-1.39%) |
Feb 16, 2024 | 94.27 | 95.04 | 93.87 | 94.20 | 68,352 | -0.18(-0.19%) |
Feb 15, 2024 | 92.03 | 94.77 | 92.03 | 94.38 | 230,703 | +2.45(+2.67%) |
Feb 14, 2024 | 92.22 | 92.85 | 91.17 | 91.93 | 224,780 | +0.17(+0.19%) |
Feb 13, 2024 | 92.46 | 92.67 | 91.13 | 91.76 | 115,895 | -1.05(-1.13%) |
Feb 12, 2024 | 91.83 | 93.22 | 91.83 | 92.81 | 88,204 | +1.06(+1.16%) |
Feb 09, 2024 | 92.90 | 93.31 | 91.57 | 91.75 | 87,356 | -1.15(-1.24%) |
Feb 08, 2024 | 92.15 | 93.26 | 92.15 | 92.90 | 90,220 | +0.87(+0.95%) |
Feb 07, 2024 | 91.65 | 92.22 | 91.06 | 92.03 | 195,742 | +0.69(+0.76%) |
Feb 06, 2024 | 91.25 | 92.45 | 90.83 | 91.34 | 274,879 | +0.46(+0.51%) |
Feb 05, 2024 | 90.67 | 91.34 | 89.69 | 90.88 | 135,913 | -0.20(-0.22%) |
Feb 02, 2024 | 91.63 | 91.96 | 90.47 | 91.08 | 156,739 | -0.67(-0.73%) |