Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 99.69 | 101.76 | 97.70 | 101.76 | 242,892 | -0.86(-0.83%) |
Apr 24, 2024 | 102.05 | 103.62 | 102.05 | 102.62 | 12,883 | -0.67(-0.65%) |
Apr 23, 2024 | 103.98 | 104.12 | 102.31 | 103.29 | 49,105 | +0.44(+0.43%) |
Apr 22, 2024 | 101.26 | 103.41 | 100.34 | 102.84 | 7,215 | -1.76(-1.69%) |
Apr 19, 2024 | 103.05 | 104.86 | 103.05 | 104.61 | 2,822 | +2.40(+2.35%) |
Apr 18, 2024 | 101.10 | 102.49 | 101.10 | 102.20 | 9,030 | -1.12(-1.09%) |
Apr 17, 2024 | 101.25 | 103.33 | 101.25 | 103.33 | 22,675 | +2.64(+2.62%) |
Apr 16, 2024 | 101.62 | 101.62 | 100.37 | 100.69 | 5,236 | -0.46(-0.46%) |
Apr 15, 2024 | 100.95 | 102.24 | 100.95 | 101.15 | 6,203 | -0.43(-0.43%) |
Apr 12, 2024 | 102.80 | 102.80 | 101.47 | 101.58 | 4,718 | -2.10(-2.02%) |
Apr 11, 2024 | 102.95 | 103.98 | 102.48 | 103.68 | 4,583 | +1.06(+1.03%) |
Apr 10, 2024 | 102.84 | 103.00 | 101.64 | 102.62 | 5,611 | -0.33(-0.32%) |
Apr 09, 2024 | 103.05 | 104.21 | 102.92 | 102.95 | 36,457 | +0.05(+0.05%) |
Apr 08, 2024 | 102.72 | 103.38 | 102.26 | 102.90 | 150,275 | +0.24(+0.23%) |
Apr 05, 2024 | 103.94 | 103.94 | 102.36 | 102.66 | 2,402 | -2.11(-2.01%) |
Apr 04, 2024 | 103.45 | 105.24 | 103.45 | 104.77 | 7,384 | +0.54(+0.52%) |
Apr 03, 2024 | 104.61 | 104.85 | 103.70 | 104.23 | 3,308 | +0.02(+0.02%) |
Apr 02, 2024 | 104.67 | 105.45 | 103.50 | 104.21 | 2,635 | -1.48(-1.40%) |
Apr 01, 2024 | 108.18 | 108.18 | 102.21 | 105.69 | 5,569 | -0.49(-0.46%) |
Mar 28, 2024 | 105.54 | 106.24 | 105.00 | 106.18 | 11,134 | +0.72(+0.68%) |
Mar 27, 2024 | 104.90 | 106.28 | 104.90 | 105.46 | 4,103 | +0.30(+0.29%) |
Mar 26, 2024 | 105.40 | 105.67 | 105.02 | 105.15 | 2,296 | -0.04(-0.04%) |
Mar 25, 2024 | 104.40 | 105.77 | 104.26 | 105.19 | 4,671 | +0.26(+0.25%) |
Mar 22, 2024 | 106.04 | 106.04 | 103.72 | 104.94 | 3,621 | -0.86(-0.82%) |
Mar 21, 2024 | 105.12 | 106.37 | 105.11 | 105.80 | 4,971 | -1.07(-1.00%) |
Mar 20, 2024 | 104.83 | 106.87 | 104.83 | 106.87 | 3,931 | +1.63(+1.55%) |
Mar 19, 2024 | 105.25 | 106.33 | 105.24 | 105.24 | 3,013 | -1.43(-1.34%) |
Mar 18, 2024 | 107.34 | 107.85 | 106.28 | 106.67 | 3,222 | -1.18(-1.09%) |
Mar 15, 2024 | 108.15 | 108.15 | 107.12 | 107.85 | 2,090 | +0.24(+0.22%) |
Mar 14, 2024 | 107.75 | 108.50 | 107.22 | 107.61 | 15,862 | -0.74(-0.68%) |
Mar 13, 2024 | 107.40 | 109.04 | 107.14 | 108.35 | 6,691 | +0.98(+0.91%) |
Mar 12, 2024 | 107.36 | 107.60 | 106.77 | 107.37 | 128,504 | +0.40(+0.38%) |
Mar 11, 2024 | 107.43 | 107.59 | 106.20 | 106.97 | 34,275 | -0.00(-0.00%) |
Mar 08, 2024 | 107.33 | 107.63 | 106.40 | 106.97 | 108,110 | +0.82(+0.77%) |
Mar 07, 2024 | 106.08 | 106.62 | 105.55 | 106.15 | 134,748 | +0.50(+0.48%) |
Mar 06, 2024 | 103.91 | 105.76 | 103.91 | 105.65 | 478,852 | +0.96(+0.91%) |
Mar 05, 2024 | 103.55 | 104.69 | 102.45 | 104.69 | 15,898 | +1.12(+1.08%) |
Mar 04, 2024 | 102.65 | 104.14 | 102.53 | 103.57 | 3,666 | -1.05(-1.00%) |
Mar 01, 2024 | 104.77 | 105.17 | 103.92 | 104.62 | 5,558 | +0.60(+0.58%) |
Feb 29, 2024 | 104.50 | 105.75 | 103.47 | 104.02 | 32,555 | -1.19(-1.13%) |
Feb 28, 2024 | 105.45 | 105.58 | 104.25 | 105.20 | 3,969 | -1.63(-1.53%) |
Feb 27, 2024 | 105.80 | 106.98 | 105.80 | 106.83 | 3,977 | -0.38(-0.35%) |
Feb 26, 2024 | 108.17 | 108.17 | 106.50 | 107.21 | 12,712 | -0.98(-0.91%) |
Feb 23, 2024 | 107.45 | 108.59 | 107.25 | 108.19 | 3,117 | +1.36(+1.27%) |
Feb 22, 2024 | 107.45 | 107.54 | 106.02 | 106.83 | 15,034 | -5.72(-5.08%) |
Feb 21, 2024 | 113.07 | 113.46 | 110.87 | 112.55 | 30,326 | -0.31(-0.27%) |
Feb 20, 2024 | 111.25 | 113.46 | 111.25 | 112.86 | 3,405 | +3.56(+3.25%) |
Feb 16, 2024 | 109.25 | 110.70 | 109.25 | 109.30 | 2,101 | -1.30(-1.18%) |
Feb 15, 2024 | 110.10 | 111.83 | 110.10 | 110.60 | 608,060 | +1.28(+1.17%) |
Feb 14, 2024 | 107.75 | 109.83 | 107.75 | 109.32 | 207,233 | +1.09(+1.01%) |
Feb 13, 2024 | 109.25 | 109.27 | 107.50 | 108.23 | 2,708 | -2.66(-2.40%) |
Feb 12, 2024 | 109.20 | 111.09 | 109.20 | 110.89 | 2,545 | +1.53(+1.40%) |
Feb 09, 2024 | 109.88 | 109.88 | 108.50 | 109.36 | 7,278 | -2.57(-2.30%) |
Feb 08, 2024 | 113.71 | 113.71 | 111.00 | 111.93 | 3,073 | -0.26(-0.23%) |
Feb 07, 2024 | 114.19 | 114.47 | 112.00 | 112.19 | 4,670 | -2.08(-1.82%) |
Feb 06, 2024 | 112.25 | 114.78 | 112.25 | 114.27 | 1,161 | -0.64(-0.56%) |
Feb 05, 2024 | 113.50 | 115.19 | 112.81 | 114.91 | 38,329 | +0.50(+0.44%) |
Feb 02, 2024 | 115.38 | 115.38 | 113.65 | 114.41 | 1,867 | -0.60(-0.52%) |