Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 99.00 | 99.23 | 98.68 | 98.73 | 1,224,593 | -0.72(-0.72%) |
Apr 29, 2024 | 99.19 | 99.51 | 99.05 | 99.45 | 1,077,881 | +0.66(+0.67%) |
Apr 26, 2024 | 98.75 | 99.09 | 98.68 | 98.79 | 543,538 | +0.48(+0.49%) |
Apr 25, 2024 | 97.96 | 98.43 | 97.84 | 98.31 | 670,423 | -0.53(-0.53%) |
Apr 24, 2024 | 98.99 | 99.07 | 98.49 | 98.84 | 1,288,849 | -0.63(-0.63%) |
Apr 23, 2024 | 99.08 | 99.88 | 98.87 | 99.47 | 371,882 | +0.27(+0.27%) |
Apr 22, 2024 | 99.04 | 99.43 | 98.95 | 99.20 | 308,193 | -0.23(-0.23%) |
Apr 19, 2024 | 99.68 | 99.68 | 99.21 | 99.43 | 552,028 | +0.30(+0.30%) |
Apr 18, 2024 | 99.53 | 99.53 | 98.93 | 99.13 | 501,305 | -0.46(-0.46%) |
Apr 17, 2024 | 99.17 | 99.68 | 98.81 | 99.59 | 508,533 | +0.90(+0.91%) |
Apr 16, 2024 | 98.39 | 98.88 | 98.18 | 98.69 | 728,667 | -0.47(-0.47%) |
Apr 15, 2024 | 99.41 | 99.41 | 98.76 | 99.16 | 818,341 | -1.33(-1.32%) |
Apr 12, 2024 | 100.70 | 101.01 | 100.43 | 100.48 | 626,105 | +0.56(+0.56%) |
Apr 11, 2024 | 100.50 | 100.58 | 99.73 | 99.93 | 644,823 | -0.38(-0.38%) |
Apr 10, 2024 | 101.28 | 101.35 | 100.13 | 100.31 | 1,463,073 | -2.08(-2.03%) |
Apr 09, 2024 | 102.10 | 102.51 | 102.08 | 102.39 | 512,758 | +0.82(+0.80%) |
Apr 08, 2024 | 101.42 | 101.77 | 101.36 | 101.57 | 564,723 | -0.12(-0.12%) |
Apr 05, 2024 | 101.90 | 102.34 | 101.65 | 101.69 | 508,757 | -1.08(-1.05%) |
Apr 04, 2024 | 102.63 | 102.82 | 102.17 | 102.77 | 378,018 | +0.66(+0.64%) |
Apr 03, 2024 | 101.41 | 102.15 | 101.17 | 102.11 | 473,937 | -0.04(-0.04%) |
Apr 02, 2024 | 101.68 | 102.21 | 101.46 | 102.15 | 736,914 | -0.53(-0.51%) |
Apr 01, 2024 | 103.34 | 103.37 | 102.57 | 102.68 | 572,631 | -1.62(-1.56%) |
Mar 28, 2024 | 104.07 | 104.58 | 103.92 | 104.30 | 616,498 | +0.02(+0.02%) |
Mar 27, 2024 | 103.73 | 104.32 | 103.69 | 104.28 | 356,265 | +0.76(+0.74%) |
Mar 26, 2024 | 103.28 | 103.56 | 103.06 | 103.52 | 491,854 | +0.22(+0.21%) |
Mar 25, 2024 | 103.54 | 103.54 | 103.14 | 103.30 | 259,757 | -0.41(-0.39%) |
Mar 22, 2024 | 103.97 | 103.97 | 103.60 | 103.71 | 277,665 | +0.84(+0.82%) |
Mar 21, 2024 | 103.06 | 103.19 | 102.57 | 102.86 | 333,447 | +0.18(+0.17%) |
Mar 20, 2024 | 102.70 | 103.28 | 102.08 | 102.68 | 459,896 | +0.08(+0.08%) |
Mar 19, 2024 | 102.44 | 102.79 | 102.27 | 102.60 | 359,205 | +0.40(+0.39%) |
Mar 18, 2024 | 102.26 | 102.44 | 102.01 | 102.21 | 262,821 | -0.21(-0.20%) |
Mar 15, 2024 | 102.61 | 102.64 | 102.35 | 102.42 | 293,858 | -0.17(-0.16%) |
Mar 14, 2024 | 103.27 | 103.27 | 102.50 | 102.58 | 1,299,215 | -1.34(-1.29%) |
Mar 13, 2024 | 104.05 | 104.22 | 103.80 | 103.92 | 350,228 | -0.36(-0.34%) |
Mar 12, 2024 | 104.55 | 104.63 | 104.14 | 104.28 | 296,320 | -0.84(-0.79%) |
Mar 11, 2024 | 105.31 | 105.36 | 104.85 | 105.12 | 385,706 | -0.03(-0.03%) |
Mar 08, 2024 | 105.24 | 105.36 | 104.95 | 105.15 | 620,595 | -0.07(-0.07%) |
Mar 07, 2024 | 105.54 | 105.57 | 104.80 | 105.22 | 349,045 | +0.16(+0.15%) |
Mar 06, 2024 | 104.70 | 105.26 | 104.64 | 105.06 | 433,186 | +0.55(+0.52%) |
Mar 05, 2024 | 104.33 | 104.80 | 104.14 | 104.51 | 422,646 | +1.23(+1.19%) |
Mar 04, 2024 | 102.89 | 103.30 | 102.87 | 103.28 | 322,402 | -0.33(-0.32%) |
Mar 01, 2024 | 102.60 | 103.65 | 102.22 | 103.61 | 536,345 | +0.64(+0.62%) |
Feb 29, 2024 | 102.71 | 103.12 | 102.66 | 102.97 | 747,926 | +0.56(+0.55%) |
Feb 28, 2024 | 102.05 | 102.48 | 101.89 | 102.40 | 566,023 | +0.48(+0.47%) |
Feb 27, 2024 | 102.22 | 102.43 | 101.81 | 101.93 | 677,026 | -0.52(-0.50%) |
Feb 26, 2024 | 102.73 | 102.91 | 102.02 | 102.44 | 713,235 | -0.19(-0.18%) |
Feb 23, 2024 | 101.91 | 102.79 | 101.85 | 102.63 | 676,134 | +0.84(+0.83%) |
Feb 22, 2024 | 101.56 | 101.94 | 101.50 | 101.79 | 1,198,889 | +0.29(+0.28%) |
Feb 21, 2024 | 102.11 | 102.17 | 101.34 | 101.50 | 523,539 | -0.58(-0.57%) |
Feb 20, 2024 | 102.00 | 102.38 | 101.95 | 102.09 | 534,591 | +0.14(+0.14%) |
Feb 16, 2024 | 101.65 | 101.95 | 101.58 | 101.95 | 650,074 | -0.53(-0.51%) |
Feb 15, 2024 | 102.74 | 102.89 | 102.23 | 102.47 | 1,385,475 | +0.42(+0.41%) |
Feb 14, 2024 | 101.54 | 102.26 | 101.49 | 102.06 | 527,421 | +0.55(+0.54%) |
Feb 13, 2024 | 102.08 | 102.19 | 101.50 | 101.51 | 736,183 | -1.59(-1.55%) |
Feb 12, 2024 | 103.12 | 103.30 | 102.74 | 103.11 | 346,350 | +0.08(+0.08%) |
Feb 09, 2024 | 102.95 | 103.17 | 102.84 | 103.03 | 353,705 | -0.31(-0.30%) |
Feb 08, 2024 | 103.34 | 103.50 | 102.96 | 103.33 | 510,915 | -0.53(-0.51%) |
Feb 07, 2024 | 103.90 | 104.50 | 103.82 | 103.87 | 401,774 | -0.37(-0.35%) |
Feb 06, 2024 | 103.49 | 104.38 | 103.43 | 104.23 | 436,713 | +0.84(+0.81%) |
Feb 05, 2024 | 103.88 | 104.03 | 103.22 | 103.39 | 702,660 | -1.84(-1.75%) |
Feb 02, 2024 | 105.28 | 105.58 | 104.73 | 105.23 | 707,218 | -1.83(-1.71%) |