Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 103.11 | 103.44 | 102.36 | 103.34 | 10,795 | -0.75(-0.72%) |
Apr 24, 2024 | 103.83 | 104.22 | 103.67 | 104.09 | 10,208 | +0.04(+0.04%) |
Apr 23, 2024 | 103.38 | 104.21 | 103.38 | 104.05 | 23,212 | +1.14(+1.11%) |
Apr 22, 2024 | 102.85 | 103.49 | 102.39 | 102.91 | 25,203 | +0.66(+0.65%) |
Apr 19, 2024 | 101.59 | 102.35 | 101.59 | 102.25 | 10,508 | +0.73(+0.72%) |
Apr 18, 2024 | 102.08 | 102.40 | 101.26 | 101.52 | 11,580 | -0.22(-0.22%) |
Apr 17, 2024 | 102.56 | 102.61 | 101.56 | 101.74 | 27,828 | -0.54(-0.53%) |
Apr 16, 2024 | 102.76 | 102.77 | 102.08 | 102.28 | 15,169 | -0.60(-0.58%) |
Apr 15, 2024 | 104.86 | 104.86 | 102.81 | 102.88 | 13,755 | -0.75(-0.72%) |
Apr 12, 2024 | 104.69 | 104.69 | 103.42 | 103.63 | 16,324 | -1.46(-1.39%) |
Apr 11, 2024 | 105.47 | 105.47 | 104.49 | 105.09 | 9,932 | -0.10(-0.10%) |
Apr 10, 2024 | 104.95 | 105.73 | 104.82 | 105.19 | 32,722 | -1.16(-1.09%) |
Apr 09, 2024 | 107.08 | 107.08 | 105.70 | 106.35 | 6,976 | -0.62(-0.58%) |
Apr 08, 2024 | 107.02 | 107.26 | 106.92 | 106.97 | 9,027 | -0.04(-0.04%) |
Apr 05, 2024 | 106.17 | 107.36 | 106.17 | 107.01 | 17,754 | +0.88(+0.83%) |
Apr 04, 2024 | 108.15 | 108.15 | 106.09 | 106.13 | 18,874 | -1.33(-1.24%) |
Apr 03, 2024 | 106.91 | 107.64 | 106.91 | 107.46 | 21,619 | +0.46(+0.43%) |
Apr 02, 2024 | 106.89 | 107.07 | 106.50 | 107.00 | 14,556 | -0.47(-0.44%) |
Apr 01, 2024 | 108.23 | 108.23 | 107.47 | 107.47 | 35,552 | -0.76(-0.70%) |
Mar 28, 2024 | 107.87 | 108.33 | 107.87 | 108.23 | 17,787 | +0.38(+0.35%) |
Mar 27, 2024 | 106.92 | 107.85 | 106.92 | 107.85 | 16,944 | +1.26(+1.18%) |
Mar 26, 2024 | 106.71 | 106.77 | 106.51 | 106.59 | 17,886 | +0.14(+0.13%) |
Mar 25, 2024 | 106.62 | 106.85 | 106.44 | 106.45 | 32,246 | -0.16(-0.15%) |
Mar 22, 2024 | 107.22 | 107.22 | 106.56 | 106.61 | 21,063 | -0.44(-0.41%) |
Mar 21, 2024 | 106.77 | 107.17 | 106.68 | 107.05 | 38,533 | +0.60(+0.56%) |
Mar 20, 2024 | 105.07 | 106.45 | 105.07 | 106.45 | 27,211 | +1.15(+1.09%) |
Mar 19, 2024 | 104.34 | 105.30 | 104.34 | 105.30 | 12,097 | +0.78(+0.75%) |
Mar 18, 2024 | 104.48 | 104.80 | 104.24 | 104.52 | 11,801 | +0.41(+0.39%) |
Mar 15, 2024 | 104.03 | 104.59 | 104.03 | 104.11 | 22,730 | -0.11(-0.10%) |
Mar 14, 2024 | 104.76 | 104.77 | 103.67 | 104.22 | 16,240 | -0.39(-0.37%) |
Mar 13, 2024 | 104.11 | 104.89 | 104.11 | 104.61 | 31,746 | +0.60(+0.57%) |
Mar 12, 2024 | 103.74 | 104.13 | 103.60 | 104.01 | 15,935 | +0.27(+0.26%) |
Mar 11, 2024 | 103.32 | 103.74 | 102.91 | 103.74 | 15,217 | +0.26(+0.25%) |
Mar 08, 2024 | 103.51 | 103.90 | 103.39 | 103.48 | 11,009 | +0.15(+0.15%) |
Mar 07, 2024 | 103.10 | 103.64 | 103.10 | 103.33 | 18,122 | +0.48(+0.46%) |
Mar 06, 2024 | 102.87 | 103.19 | 102.52 | 102.85 | 16,921 | +0.45(+0.44%) |
Mar 05, 2024 | 102.39 | 102.87 | 102.14 | 102.41 | 24,675 | +0.05(+0.05%) |
Mar 04, 2024 | 102.74 | 102.77 | 102.34 | 102.36 | 13,735 | -0.36(-0.35%) |
Mar 01, 2024 | 102.19 | 102.71 | 102.15 | 102.71 | 9,288 | +0.58(+0.57%) |
Feb 29, 2024 | 102.19 | 102.36 | 101.99 | 102.14 | 19,107 | +0.32(+0.31%) |
Feb 28, 2024 | 101.70 | 102.20 | 101.58 | 101.82 | 23,345 | -0.19(-0.19%) |
Feb 27, 2024 | 102.01 | 102.06 | 101.71 | 102.01 | 66,822 | +0.35(+0.34%) |
Feb 26, 2024 | 101.53 | 102.25 | 101.53 | 101.66 | 32,322 | -0.01(-0.01%) |
Feb 23, 2024 | 101.57 | 101.93 | 101.51 | 101.67 | 15,255 | +0.14(+0.14%) |
Feb 22, 2024 | 100.38 | 101.70 | 100.38 | 101.53 | 28,012 | +1.11(+1.10%) |
Feb 21, 2024 | 100.07 | 100.42 | 99.81 | 100.42 | 24,604 | +0.44(+0.44%) |
Feb 20, 2024 | 100.02 | 100.32 | 99.95 | 99.98 | 11,778 | -0.35(-0.35%) |
Feb 16, 2024 | 100.59 | 100.83 | 100.32 | 100.34 | 16,708 | -0.53(-0.53%) |
Feb 15, 2024 | 99.92 | 100.98 | 99.92 | 100.87 | 12,514 | +0.92(+0.92%) |
Feb 14, 2024 | 99.82 | 100.07 | 99.37 | 99.95 | 51,458 | +0.35(+0.35%) |
Feb 13, 2024 | 99.78 | 99.91 | 98.87 | 99.60 | 23,742 | -1.38(-1.36%) |
Feb 12, 2024 | 100.17 | 101.20 | 100.17 | 100.98 | 10,749 | +0.70(+0.70%) |
Feb 09, 2024 | 99.95 | 100.29 | 99.70 | 100.28 | 21,149 | +0.23(+0.23%) |
Feb 08, 2024 | 100.08 | 100.16 | 99.30 | 100.05 | 17,411 | -0.29(-0.29%) |
Feb 07, 2024 | 100.16 | 100.63 | 100.09 | 100.34 | 33,126 | +0.43(+0.43%) |
Feb 06, 2024 | 99.70 | 100.09 | 99.70 | 99.91 | 34,926 | +0.22(+0.22%) |
Feb 05, 2024 | 99.50 | 99.99 | 99.07 | 99.69 | 19,371 | -0.36(-0.36%) |
Feb 02, 2024 | 99.58 | 100.44 | 99.42 | 100.05 | 14,548 | -0.11(-0.11%) |