Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 104.91 | 105.13 | 104.50 | 104.96 | 227,722 | +0.60(+0.57%) |
Apr 26, 2024 | 104.11 | 104.75 | 103.99 | 104.36 | 332,830 | +0.11(+0.11%) |
Apr 25, 2024 | 103.79 | 104.47 | 102.94 | 104.25 | 449,039 | -0.50(-0.48%) |
Apr 24, 2024 | 104.89 | 105.63 | 104.03 | 104.75 | 441,951 | -0.19(-0.18%) |
Apr 23, 2024 | 103.78 | 105.22 | 103.61 | 104.94 | 363,055 | +1.40(+1.35%) |
Apr 22, 2024 | 103.16 | 104.16 | 102.43 | 103.54 | 455,905 | +1.06(+1.03%) |
Apr 19, 2024 | 102.50 | 103.16 | 101.94 | 102.48 | 307,742 | -0.10(-0.10%) |
Apr 18, 2024 | 103.34 | 103.94 | 102.31 | 102.58 | 403,460 | -0.28(-0.27%) |
Apr 17, 2024 | 104.52 | 104.52 | 102.77 | 102.86 | 275,760 | -1.04(-1.00%) |
Apr 16, 2024 | 104.27 | 104.32 | 103.20 | 103.90 | 291,844 | -0.56(-0.54%) |
Apr 15, 2024 | 106.60 | 107.03 | 104.25 | 104.46 | 238,969 | -1.44(-1.36%) |
Apr 12, 2024 | 106.60 | 106.88 | 105.45 | 105.90 | 259,651 | -1.16(-1.08%) |
Apr 11, 2024 | 107.55 | 107.55 | 106.54 | 107.06 | 210,565 | -0.05(-0.05%) |
Apr 10, 2024 | 107.35 | 108.03 | 106.50 | 107.11 | 625,594 | -1.85(-1.70%) |
Apr 09, 2024 | 109.56 | 109.63 | 107.94 | 108.96 | 511,086 | -0.30(-0.27%) |
Apr 08, 2024 | 109.69 | 109.77 | 109.00 | 109.26 | 327,786 | +0.21(+0.19%) |
Apr 05, 2024 | 108.07 | 109.14 | 107.88 | 109.05 | 414,598 | +1.18(+1.09%) |
Apr 04, 2024 | 109.60 | 109.77 | 107.50 | 107.87 | 556,629 | -1.06(-0.97%) |
Apr 03, 2024 | 107.92 | 109.08 | 107.92 | 108.93 | 210,954 | +0.55(+0.51%) |
Apr 02, 2024 | 109.16 | 109.16 | 107.68 | 108.38 | 1,857,663 | -1.22(-1.11%) |
Apr 01, 2024 | 110.29 | 110.29 | 109.21 | 109.60 | 733,807 | -0.45(-0.41%) |
Mar 28, 2024 | 109.94 | 110.61 | 109.92 | 110.05 | 192,903 | +0.30(+0.27%) |
Mar 27, 2024 | 109.21 | 109.75 | 109.08 | 109.75 | 303,830 | +1.09(+1.00%) |
Mar 26, 2024 | 109.20 | 109.32 | 108.51 | 108.66 | 456,831 | -0.18(-0.17%) |
Mar 25, 2024 | 109.03 | 109.32 | 108.78 | 108.84 | 256,902 | -0.05(-0.05%) |
Mar 22, 2024 | 109.39 | 109.58 | 108.52 | 108.89 | 217,994 | -0.44(-0.40%) |
Mar 21, 2024 | 108.58 | 109.50 | 108.41 | 109.33 | 306,955 | +1.25(+1.16%) |
Mar 20, 2024 | 106.52 | 108.24 | 106.45 | 108.08 | 330,567 | +1.54(+1.45%) |
Mar 19, 2024 | 105.39 | 106.78 | 105.39 | 106.54 | 226,006 | +0.81(+0.77%) |
Mar 18, 2024 | 106.65 | 106.77 | 105.66 | 105.73 | 179,701 | -0.72(-0.67%) |
Mar 15, 2024 | 106.15 | 107.00 | 106.15 | 106.45 | 194,385 | -0.42(-0.39%) |
Mar 14, 2024 | 108.11 | 108.32 | 106.02 | 106.87 | 239,147 | -1.10(-1.02%) |
Mar 13, 2024 | 107.00 | 108.21 | 107.00 | 107.96 | 291,772 | +1.30(+1.22%) |
Mar 12, 2024 | 105.64 | 106.77 | 105.13 | 106.67 | 268,901 | +1.37(+1.30%) |
Mar 11, 2024 | 105.56 | 105.66 | 104.21 | 105.30 | 208,344 | -0.91(-0.85%) |
Mar 08, 2024 | 107.93 | 108.31 | 105.71 | 106.21 | 997,730 | -1.01(-0.94%) |
Mar 07, 2024 | 106.33 | 107.31 | 106.31 | 107.22 | 254,091 | +1.51(+1.43%) |
Mar 06, 2024 | 105.93 | 106.36 | 104.99 | 105.71 | 314,710 | +1.06(+1.01%) |
Mar 05, 2024 | 104.61 | 104.94 | 103.80 | 104.65 | 273,135 | -0.46(-0.44%) |
Mar 04, 2024 | 104.39 | 106.22 | 104.39 | 105.11 | 456,782 | +2.03(+1.97%) |
Mar 01, 2024 | 102.52 | 103.28 | 102.19 | 103.08 | 427,058 | +1.03(+1.01%) |
Feb 29, 2024 | 101.40 | 102.33 | 101.23 | 102.06 | 211,967 | +1.22(+1.21%) |
Feb 28, 2024 | 100.04 | 101.00 | 99.81 | 100.84 | 241,543 | +0.15(+0.15%) |
Feb 27, 2024 | 100.92 | 100.94 | 100.21 | 100.69 | 289,058 | +0.13(+0.13%) |
Feb 26, 2024 | 100.40 | 100.76 | 100.17 | 100.56 | 272,603 | +0.34(+0.34%) |
Feb 23, 2024 | 100.51 | 101.02 | 99.41 | 100.22 | 254,337 | -0.52(-0.52%) |
Feb 22, 2024 | 98.93 | 100.95 | 98.74 | 100.74 | 387,807 | +3.14(+3.22%) |
Feb 21, 2024 | 97.31 | 97.86 | 96.86 | 97.59 | 279,825 | -0.06(-0.06%) |
Feb 20, 2024 | 97.80 | 97.80 | 96.65 | 97.65 | 279,979 | -0.84(-0.85%) |
Feb 16, 2024 | 100.54 | 100.85 | 98.37 | 98.49 | 359,021 | -1.86(-1.85%) |
Feb 15, 2024 | 98.89 | 100.37 | 98.89 | 100.35 | 377,775 | +2.31(+2.35%) |
Feb 14, 2024 | 97.13 | 98.10 | 96.77 | 98.04 | 232,853 | +2.03(+2.11%) |
Feb 13, 2024 | 95.34 | 96.84 | 95.11 | 96.02 | 329,954 | -1.60(-1.64%) |
Feb 12, 2024 | 96.72 | 98.08 | 96.72 | 97.61 | 456,612 | +0.93(+0.96%) |
Feb 09, 2024 | 96.29 | 96.69 | 95.98 | 96.69 | 306,807 | +0.68(+0.71%) |
Feb 08, 2024 | 94.89 | 96.01 | 94.77 | 96.01 | 261,292 | +1.22(+1.28%) |
Feb 07, 2024 | 94.18 | 95.04 | 93.75 | 94.79 | 1,235,681 | +1.15(+1.23%) |
Feb 06, 2024 | 93.02 | 93.64 | 92.82 | 93.64 | 1,501,733 | +0.87(+0.94%) |
Feb 05, 2024 | 93.05 | 93.05 | 91.69 | 92.77 | 300,513 | -0.44(-0.47%) |
Feb 02, 2024 | 92.47 | 93.52 | 92.20 | 93.21 | 245,836 | +0.38(+0.41%) |