Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 102.94 | 103.00 | 102.86 | 102.88 | 139,977 | -0.16(-0.16%) |
May 09, 2024 | 102.92 | 103.10 | 102.92 | 103.04 | 142,057 | +0.12(+0.12%) |
May 08, 2024 | 102.97 | 103.00 | 102.92 | 102.92 | 177,268 | -0.13(-0.13%) |
May 07, 2024 | 103.19 | 103.19 | 103.02 | 103.05 | 274,790 | +0.05(+0.05%) |
May 06, 2024 | 103.00 | 103.04 | 102.95 | 103.00 | 69,487 | +0.07(+0.07%) |
May 03, 2024 | 103.08 | 103.08 | 102.82 | 102.93 | 159,718 | +0.34(+0.33%) |
May 02, 2024 | 102.40 | 102.62 | 102.29 | 102.59 | 152,276 | +0.32(+0.31%) |
May 01, 2024 | 102.23 | 102.46 | 102.04 | 102.27 | 191,858 | +0.00(+0.00%) |
Apr 30, 2024 | 102.31 | 102.42 | 102.24 | 102.27 | 111,128 | -0.25(-0.24%) |
Apr 29, 2024 | 102.51 | 102.56 | 102.45 | 102.52 | 468,610 | +0.21(+0.21%) |
Apr 26, 2024 | 102.43 | 102.44 | 102.31 | 102.31 | 230,500 | +0.11(+0.11%) |
Apr 25, 2024 | 102.05 | 102.25 | 102.05 | 102.20 | 677,272 | -0.18(-0.18%) |
Apr 24, 2024 | 102.45 | 102.45 | 102.30 | 102.38 | 322,116 | -0.11(-0.11%) |
Apr 23, 2024 | 102.31 | 102.63 | 102.31 | 102.49 | 740,499 | +0.15(+0.15%) |
Apr 22, 2024 | 102.33 | 102.43 | 102.30 | 102.34 | 248,760 | +0.00(+0.00%) |
Apr 19, 2024 | 102.33 | 102.40 | 102.28 | 102.34 | 141,299 | +0.09(+0.09%) |
Apr 18, 2024 | 102.48 | 102.48 | 102.21 | 102.25 | 120,687 | -0.19(-0.19%) |
Apr 17, 2024 | 102.33 | 102.49 | 102.26 | 102.44 | 404,657 | +0.31(+0.30%) |
Apr 16, 2024 | 102.20 | 102.23 | 102.06 | 102.13 | 95,767 | -0.19(-0.19%) |
Apr 15, 2024 | 102.27 | 102.37 | 102.18 | 102.32 | 89,746 | -0.33(-0.32%) |
Apr 12, 2024 | 102.72 | 102.76 | 102.65 | 102.65 | 63,469 | +0.21(+0.20%) |
Apr 11, 2024 | 102.65 | 102.65 | 102.37 | 102.44 | 74,925 | -0.01(-0.01%) |
Apr 10, 2024 | 102.74 | 102.74 | 102.40 | 102.45 | 153,261 | -0.80(-0.77%) |
Apr 09, 2024 | 103.16 | 103.31 | 103.16 | 103.25 | 88,306 | +0.19(+0.18%) |
Apr 08, 2024 | 103.16 | 103.16 | 103.02 | 103.06 | 68,397 | -0.13(-0.13%) |
Apr 05, 2024 | 103.31 | 103.35 | 103.18 | 103.19 | 68,332 | -0.31(-0.30%) |
Apr 04, 2024 | 103.53 | 103.53 | 103.31 | 103.50 | 93,059 | +0.15(+0.15%) |
Apr 03, 2024 | 103.15 | 103.35 | 103.03 | 103.35 | 345,516 | +0.08(+0.08%) |
Apr 02, 2024 | 103.09 | 103.27 | 103.08 | 103.27 | 109,496 | -0.02(-0.02%) |
Apr 01, 2024 | 103.67 | 103.67 | 103.24 | 103.29 | 163,174 | -0.69(-0.66%) |
Mar 28, 2024 | 104.03 | 104.07 | 103.96 | 103.98 | 70,557 | -0.12(-0.12%) |
Mar 27, 2024 | 103.87 | 104.10 | 103.87 | 104.10 | 152,930 | +0.26(+0.25%) |
Mar 26, 2024 | 103.88 | 103.88 | 103.75 | 103.84 | 84,611 | +0.02(+0.02%) |
Mar 25, 2024 | 103.86 | 103.94 | 103.82 | 103.82 | 67,038 | -0.13(-0.13%) |
Mar 22, 2024 | 104.00 | 104.00 | 103.94 | 103.95 | 62,009 | +0.22(+0.21%) |
Mar 21, 2024 | 103.76 | 103.87 | 103.71 | 103.73 | 99,695 | +0.04(+0.04%) |
Mar 20, 2024 | 103.61 | 103.76 | 103.49 | 103.69 | 100,258 | +0.18(+0.17%) |
Mar 19, 2024 | 103.48 | 103.57 | 103.44 | 103.51 | 151,814 | +0.18(+0.17%) |
Mar 18, 2024 | 103.44 | 103.50 | 103.24 | 103.33 | 87,899 | -0.04(-0.04%) |
Mar 15, 2024 | 103.39 | 103.45 | 103.36 | 103.37 | 114,133 | -0.10(-0.10%) |
Mar 14, 2024 | 103.66 | 103.66 | 103.45 | 103.47 | 93,500 | -0.31(-0.30%) |
Mar 13, 2024 | 103.87 | 103.94 | 103.78 | 103.78 | 175,778 | -0.10(-0.10%) |
Mar 12, 2024 | 103.99 | 104.02 | 103.86 | 103.88 | 101,417 | -0.21(-0.20%) |
Mar 11, 2024 | 104.10 | 104.20 | 104.06 | 104.09 | 114,334 | -0.09(-0.09%) |
Mar 08, 2024 | 104.23 | 104.35 | 104.16 | 104.18 | 167,603 | +0.06(+0.06%) |
Mar 07, 2024 | 104.12 | 104.12 | 103.96 | 104.12 | 136,962 | +0.22(+0.21%) |
Mar 06, 2024 | 103.92 | 104.09 | 103.88 | 103.90 | 129,010 | +0.05(+0.05%) |
Mar 05, 2024 | 103.74 | 103.88 | 103.69 | 103.85 | 271,251 | +0.26(+0.25%) |
Mar 04, 2024 | 103.60 | 103.67 | 103.54 | 103.59 | 69,073 | -0.15(-0.14%) |