Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 99.70 | 100.77 | 99.70 | 100.66 | 3,118 | -0.54(-0.53%) |
Apr 24, 2024 | 100.76 | 101.20 | 100.76 | 101.20 | 1,605 | -0.46(-0.45%) |
Apr 23, 2024 | 100.93 | 101.66 | 100.93 | 101.66 | 502 | +2.92(+2.95%) |
Apr 22, 2024 | 98.48 | 98.74 | 98.48 | 98.74 | 151 | +1.32(+1.36%) |
Apr 19, 2024 | 96.83 | 97.43 | 96.82 | 97.42 | 743 | +0.64(+0.66%) |
Apr 18, 2024 | 97.40 | 97.40 | 96.78 | 96.78 | 271 | -0.05(-0.05%) |
Apr 17, 2024 | 96.91 | 96.91 | 96.83 | 96.83 | 724 | -0.87(-0.89%) |
Apr 16, 2024 | 97.49 | 97.92 | 97.41 | 97.70 | 50,550 | -0.35(-0.36%) |
Apr 15, 2024 | 97.90 | 98.06 | 97.90 | 98.06 | 263 | -0.88(-0.89%) |
Apr 12, 2024 | 98.94 | 98.94 | 98.94 | 98.94 | 206 | -2.11(-2.09%) |
Apr 11, 2024 | 100.97 | 101.23 | 100.97 | 101.05 | 1,069 | +0.16(+0.16%) |
Apr 10, 2024 | 101.52 | 101.83 | 100.62 | 100.89 | 2,220 | -3.24(-3.12%) |
Apr 09, 2024 | 104.20 | 104.20 | 103.74 | 104.14 | 3,313 | -0.04(-0.04%) |
Apr 08, 2024 | 104.30 | 104.30 | 104.15 | 104.18 | 751 | +0.21(+0.20%) |
Apr 05, 2024 | 103.75 | 103.97 | 103.75 | 103.97 | 438 | -0.09(-0.09%) |
Apr 04, 2024 | 106.13 | 106.13 | 104.06 | 104.06 | 290 | -1.97(-1.85%) |
Apr 03, 2024 | 105.39 | 106.03 | 105.39 | 106.03 | 318 | +0.27(+0.25%) |
Apr 02, 2024 | 107.43 | 107.43 | 105.18 | 105.76 | 1,251 | -3.20(-2.94%) |
Apr 01, 2024 | 108.75 | 108.96 | 108.75 | 108.96 | 264 | -0.08(-0.08%) |
Mar 28, 2024 | 107.50 | 109.27 | 107.50 | 109.04 | 4,837 | +0.87(+0.81%) |
Mar 27, 2024 | 107.83 | 108.17 | 107.83 | 108.17 | 393 | +2.66(+2.52%) |
Mar 26, 2024 | 105.78 | 105.78 | 105.51 | 105.51 | 712 | +0.24(+0.23%) |
Mar 25, 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 234 | -0.90(-0.85%) |
Mar 22, 2024 | 106.14 | 106.51 | 106.10 | 106.17 | 1,925 | -0.68(-0.64%) |
Mar 21, 2024 | 106.30 | 107.22 | 106.30 | 106.85 | 722 | +0.95(+0.90%) |
Mar 20, 2024 | 104.07 | 106.25 | 104.07 | 105.90 | 1,120 | +1.95(+1.88%) |
Mar 19, 2024 | 103.09 | 103.95 | 103.09 | 103.95 | 3,103 | +0.65(+0.63%) |
Mar 18, 2024 | 103.98 | 103.98 | 103.30 | 103.30 | 630 | -0.19(-0.18%) |
Mar 15, 2024 | 102.19 | 103.50 | 102.19 | 103.49 | 665 | +0.97(+0.94%) |
Mar 14, 2024 | 102.91 | 102.91 | 102.52 | 102.52 | 1,769 | -1.67(-1.60%) |
Mar 13, 2024 | 103.20 | 104.67 | 103.20 | 104.19 | 1,462 | +0.78(+0.75%) |
Mar 12, 2024 | 103.61 | 103.87 | 103.34 | 103.41 | 1,547 | +0.19(+0.19%) |
Mar 11, 2024 | 103.00 | 103.22 | 102.85 | 103.22 | 1,912 | -0.67(-0.64%) |
Mar 08, 2024 | 105.14 | 105.14 | 103.77 | 103.89 | 1,107 | -0.42(-0.40%) |
Mar 07, 2024 | 104.78 | 104.78 | 104.22 | 104.31 | 2,378 | +0.34(+0.33%) |
Mar 06, 2024 | 104.60 | 104.60 | 103.47 | 103.96 | 9,916 | -1.40(-1.33%) |
Mar 05, 2024 | 106.31 | 106.31 | 105.15 | 105.36 | 65,192 | -0.43(-0.41%) |
Mar 04, 2024 | 106.23 | 106.23 | 105.62 | 105.80 | 5,239 | -1.19(-1.11%) |
Mar 01, 2024 | 106.80 | 106.99 | 106.80 | 106.99 | 447 | +0.50(+0.47%) |
Feb 29, 2024 | 105.56 | 106.49 | 105.56 | 106.49 | 617 | +1.91(+1.83%) |
Feb 28, 2024 | 104.57 | 104.85 | 104.57 | 104.58 | 1,126 | -1.34(-1.26%) |
Feb 27, 2024 | 105.92 | 106.05 | 105.88 | 105.92 | 1,161 | +1.64(+1.57%) |
Feb 26, 2024 | 104.24 | 104.86 | 104.24 | 104.28 | 666 | -0.19(-0.19%) |
Feb 23, 2024 | 103.61 | 104.66 | 103.61 | 104.47 | 377 | +1.19(+1.15%) |
Feb 22, 2024 | 103.48 | 103.48 | 103.27 | 103.28 | 346 | +0.47(+0.46%) |
Feb 21, 2024 | 102.06 | 102.81 | 102.06 | 102.81 | 518 | +0.21(+0.20%) |
Feb 20, 2024 | 102.52 | 102.74 | 102.52 | 102.60 | 1,114 | -1.20(-1.16%) |
Feb 16, 2024 | 104.67 | 104.67 | 103.81 | 103.81 | 856 | -1.44(-1.37%) |
Feb 15, 2024 | 105.12 | 105.25 | 104.99 | 105.25 | 360 | +1.95(+1.89%) |
Feb 14, 2024 | 102.99 | 103.41 | 102.14 | 103.29 | 6,771 | +1.58(+1.55%) |
Feb 13, 2024 | 101.80 | 102.25 | 100.88 | 101.71 | 2,922 | -3.69(-3.50%) |
Feb 12, 2024 | 105.33 | 105.40 | 105.33 | 105.40 | 426 | +2.63(+2.56%) |
Feb 09, 2024 | 101.82 | 102.77 | 101.82 | 102.77 | 1,109 | +1.03(+1.01%) |
Feb 08, 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 97 | +1.87(+1.87%) |
Feb 07, 2024 | 99.81 | 99.96 | 99.81 | 99.87 | 1,233 | +0.01(+0.01%) |
Feb 06, 2024 | 99.06 | 99.86 | 99.06 | 99.86 | 834 | +0.48(+0.48%) |
Feb 05, 2024 | 99.13 | 99.75 | 99.13 | 99.38 | 995 | -1.83(-1.81%) |
Feb 02, 2024 | 100.18 | 101.22 | 100.18 | 101.22 | 4,678 | -0.20(-0.20%) |