Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 101.42 | 101.90 | 100.79 | 101.67 | 11,224 | -0.59(-0.57%) |
Apr 23, 2024 | 100.19 | 102.25 | 100.19 | 102.25 | 1,955 | +1.58(+1.57%) |
Apr 22, 2024 | 99.99 | 100.68 | 99.99 | 100.68 | 2,075 | +0.77(+0.77%) |
Apr 19, 2024 | 99.74 | 100.01 | 99.67 | 99.90 | 1,674 | +1.23(+1.24%) |
Apr 18, 2024 | 97.95 | 99.66 | 97.95 | 98.68 | 4,827 | +0.60(+0.61%) |
Apr 17, 2024 | 98.74 | 98.74 | 97.54 | 98.08 | 13,249 | -0.17(-0.18%) |
Apr 16, 2024 | 97.56 | 98.34 | 97.56 | 98.25 | 4,432 | -0.69(-0.70%) |
Apr 15, 2024 | 100.56 | 100.56 | 98.44 | 98.95 | 4,991 | -0.73(-0.73%) |
Apr 12, 2024 | 101.08 | 101.08 | 99.67 | 99.67 | 2,093 | -2.07(-2.03%) |
Apr 11, 2024 | 101.88 | 101.95 | 100.55 | 101.74 | 6,764 | +0.40(+0.39%) |
Apr 10, 2024 | 101.73 | 102.27 | 100.44 | 101.34 | 15,241 | -3.09(-2.96%) |
Apr 09, 2024 | 103.74 | 104.54 | 103.74 | 104.44 | 3,999 | +0.55(+0.53%) |
Apr 08, 2024 | 102.97 | 104.23 | 102.97 | 103.89 | 8,937 | +0.78(+0.75%) |
Apr 05, 2024 | 102.54 | 103.44 | 102.54 | 103.11 | 2,838 | -0.04(-0.04%) |
Apr 04, 2024 | 105.51 | 105.65 | 102.76 | 103.15 | 23,336 | -1.33(-1.27%) |
Apr 03, 2024 | 103.36 | 104.49 | 103.36 | 104.48 | 2,620 | +0.55(+0.53%) |
Apr 02, 2024 | 105.23 | 105.23 | 103.52 | 103.93 | 2,832 | -2.12(-2.00%) |
Apr 01, 2024 | 109.33 | 109.82 | 106.02 | 106.05 | 6,656 | -1.46(-1.36%) |
Mar 28, 2024 | 107.03 | 107.82 | 107.03 | 107.51 | 10,189 | +0.62(+0.58%) |
Mar 27, 2024 | 104.58 | 106.89 | 104.58 | 106.89 | 3,863 | +3.03(+2.92%) |
Mar 26, 2024 | 104.95 | 104.95 | 103.86 | 103.86 | 3,933 | -0.24(-0.23%) |
Mar 25, 2024 | 104.04 | 104.44 | 103.89 | 104.10 | 4,211 | +0.39(+0.38%) |
Mar 22, 2024 | 105.65 | 105.65 | 103.70 | 103.70 | 7,436 | -1.88(-1.78%) |
Mar 21, 2024 | 104.91 | 105.78 | 104.91 | 105.58 | 5,911 | +1.14(+1.09%) |
Mar 20, 2024 | 101.88 | 104.62 | 101.88 | 104.44 | 7,775 | +2.48(+2.43%) |
Mar 19, 2024 | 100.59 | 102.33 | 100.59 | 101.96 | 7,745 | +0.79(+0.78%) |
Mar 18, 2024 | 102.05 | 102.05 | 101.17 | 101.17 | 5,773 | -0.57(-0.56%) |
Mar 15, 2024 | 101.53 | 101.74 | 101.00 | 101.74 | 7,990 | +0.58(+0.57%) |
Mar 14, 2024 | 102.61 | 102.92 | 100.55 | 101.16 | 22,646 | -1.91(-1.86%) |
Mar 13, 2024 | 103.86 | 103.86 | 102.99 | 103.08 | 17,360 | +0.26(+0.25%) |
Mar 12, 2024 | 102.88 | 103.07 | 102.34 | 102.82 | 6,792 | -0.40(-0.39%) |
Mar 11, 2024 | 103.75 | 103.75 | 102.75 | 103.22 | 6,580 | -0.26(-0.26%) |
Mar 08, 2024 | 104.37 | 104.49 | 103.03 | 103.48 | 2,697 | +0.56(+0.55%) |
Mar 07, 2024 | 102.99 | 103.21 | 102.77 | 102.92 | 5,695 | +0.77(+0.75%) |
Mar 06, 2024 | 102.86 | 102.86 | 101.73 | 102.15 | 16,871 | -0.84(-0.82%) |
Mar 05, 2024 | 103.11 | 103.88 | 102.87 | 102.99 | 16,651 | -0.29(-0.28%) |
Mar 04, 2024 | 104.39 | 104.39 | 103.16 | 103.29 | 76,924 | -0.96(-0.92%) |
Mar 01, 2024 | 103.62 | 104.25 | 103.62 | 104.25 | 6,878 | +0.04(+0.03%) |
Feb 29, 2024 | 104.56 | 104.56 | 103.57 | 104.21 | 3,294 | +1.10(+1.06%) |
Feb 28, 2024 | 103.10 | 104.00 | 103.08 | 103.11 | 15,751 | -0.73(-0.70%) |
Feb 27, 2024 | 103.72 | 103.86 | 103.60 | 103.84 | 5,263 | +1.89(+1.86%) |
Feb 26, 2024 | 101.97 | 102.43 | 101.46 | 101.95 | 8,028 | -0.39(-0.38%) |
Feb 23, 2024 | 102.17 | 102.78 | 101.48 | 102.34 | 14,742 | +0.21(+0.20%) |
Feb 22, 2024 | 102.47 | 102.47 | 101.43 | 102.13 | 8,692 | -0.05(-0.05%) |
Feb 21, 2024 | 102.66 | 102.66 | 101.76 | 102.19 | 5,927 | -0.52(-0.51%) |
Feb 20, 2024 | 103.13 | 103.13 | 102.41 | 102.70 | 3,208 | -1.36(-1.31%) |
Feb 16, 2024 | 103.83 | 105.00 | 103.83 | 104.06 | 5,772 | -0.98(-0.93%) |
Feb 15, 2024 | 103.27 | 105.14 | 103.27 | 105.04 | 8,626 | +2.51(+2.44%) |
Feb 14, 2024 | 101.72 | 102.62 | 101.02 | 102.54 | 6,591 | +2.37(+2.36%) |
Feb 13, 2024 | 101.49 | 101.49 | 99.60 | 100.17 | 20,886 | -4.40(-4.20%) |
Feb 12, 2024 | 101.44 | 104.84 | 101.44 | 104.56 | 28,788 | +2.99(+2.94%) |
Feb 09, 2024 | 100.95 | 101.69 | 100.25 | 101.57 | 6,003 | +0.72(+0.71%) |
Feb 08, 2024 | 99.26 | 100.86 | 99.06 | 100.86 | 2,500 | +1.52(+1.53%) |
Feb 07, 2024 | 101.28 | 101.28 | 99.22 | 99.34 | 4,519 | -1.55(-1.54%) |
Feb 06, 2024 | 100.09 | 101.25 | 100.09 | 100.89 | 12,604 | +0.84(+0.84%) |
Feb 05, 2024 | 100.72 | 100.72 | 99.08 | 100.06 | 14,435 | -2.06(-2.02%) |
Feb 02, 2024 | 101.27 | 102.37 | 101.00 | 102.12 | 9,346 | -0.58(-0.56%) |