Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 101.91 | 103.94 | 101.91 | 103.87 | 17,622 | +1.95(+1.91%) |
Apr 18, 2024 | 100.50 | 102.13 | 100.50 | 101.92 | 66,840 | +1.30(+1.29%) |
Apr 17, 2024 | 101.71 | 101.71 | 100.25 | 100.62 | 19,060 | -1.45(-1.42%) |
Apr 16, 2024 | 101.55 | 102.38 | 101.41 | 102.07 | 20,110 | +0.51(+0.50%) |
Apr 15, 2024 | 102.34 | 103.48 | 101.45 | 101.56 | 14,954 | -0.50(-0.49%) |
Apr 12, 2024 | 102.68 | 102.90 | 101.76 | 102.06 | 35,138 | -0.17(-0.17%) |
Apr 11, 2024 | 104.33 | 104.33 | 102.22 | 102.23 | 29,904 | -1.90(-1.82%) |
Apr 10, 2024 | 103.75 | 104.30 | 103.00 | 104.13 | 28,627 | +0.35(+0.34%) |
Apr 09, 2024 | 106.16 | 106.22 | 103.53 | 103.78 | 29,752 | -2.21(-2.09%) |
Apr 08, 2024 | 106.10 | 106.43 | 105.84 | 105.99 | 44,355 | -0.05(-0.05%) |
Apr 05, 2024 | 105.63 | 106.33 | 105.56 | 106.04 | 18,654 | +0.76(+0.72%) |
Apr 04, 2024 | 107.41 | 107.41 | 105.07 | 105.28 | 22,494 | -1.33(-1.25%) |
Apr 03, 2024 | 106.80 | 107.11 | 106.37 | 106.61 | 18,478 | -0.09(-0.08%) |
Apr 02, 2024 | 106.91 | 107.36 | 106.59 | 106.70 | 10,567 | -0.50(-0.47%) |
Apr 01, 2024 | 107.67 | 107.67 | 106.86 | 107.20 | 12,822 | -0.55(-0.51%) |
Mar 28, 2024 | 107.81 | 107.98 | 107.66 | 107.75 | 17,020 | +0.34(+0.32%) |
Mar 27, 2024 | 105.79 | 107.43 | 105.79 | 107.41 | 665,969 | +1.74(+1.65%) |
Mar 26, 2024 | 105.46 | 106.02 | 105.23 | 105.67 | 20,971 | +0.45(+0.43%) |
Mar 25, 2024 | 104.00 | 105.43 | 104.00 | 105.22 | 19,658 | +0.93(+0.89%) |
Mar 22, 2024 | 105.10 | 105.10 | 104.29 | 104.29 | 8,117 | -0.42(-0.40%) |
Mar 21, 2024 | 104.50 | 104.91 | 104.25 | 104.71 | 8,071 | -0.02(-0.02%) |
Mar 20, 2024 | 103.98 | 105.02 | 103.98 | 104.73 | 13,004 | +0.47(+0.45%) |
Mar 19, 2024 | 104.56 | 104.56 | 103.96 | 104.26 | 15,303 | +0.33(+0.32%) |
Mar 18, 2024 | 104.54 | 104.55 | 103.83 | 103.93 | 10,354 | -0.41(-0.39%) |
Mar 15, 2024 | 103.77 | 104.38 | 103.50 | 104.34 | 11,115 | +0.57(+0.55%) |
Mar 14, 2024 | 103.97 | 103.97 | 103.19 | 103.77 | 10,537 | -0.11(-0.11%) |
Mar 13, 2024 | 103.27 | 103.89 | 103.27 | 103.88 | 11,848 | +0.42(+0.40%) |
Mar 12, 2024 | 103.18 | 103.47 | 102.71 | 103.47 | 11,629 | +0.64(+0.62%) |
Mar 11, 2024 | 102.02 | 102.94 | 101.86 | 102.83 | 14,798 | +0.71(+0.69%) |
Mar 08, 2024 | 102.04 | 102.53 | 101.70 | 102.12 | 16,176 | +0.01(+0.01%) |
Mar 07, 2024 | 102.46 | 102.90 | 101.83 | 102.11 | 28,929 | -0.44(-0.43%) |
Mar 06, 2024 | 101.97 | 102.59 | 101.63 | 102.55 | 13,202 | +1.40(+1.39%) |
Mar 05, 2024 | 101.17 | 101.55 | 100.85 | 101.15 | 25,905 | +0.19(+0.19%) |
Mar 04, 2024 | 100.93 | 101.26 | 100.88 | 100.96 | 21,568 | +0.03(+0.03%) |
Mar 01, 2024 | 101.37 | 101.58 | 100.75 | 100.93 | 63,587 | -0.72(-0.70%) |
Feb 29, 2024 | 102.65 | 102.65 | 101.14 | 101.64 | 27,805 | -0.40(-0.39%) |
Feb 28, 2024 | 102.17 | 102.19 | 101.93 | 102.04 | 11,707 | +0.03(+0.03%) |
Feb 27, 2024 | 102.00 | 102.04 | 101.17 | 102.01 | 11,549 | +0.29(+0.28%) |
Feb 26, 2024 | 102.24 | 102.24 | 101.64 | 101.72 | 23,158 | -0.13(-0.13%) |
Feb 23, 2024 | 101.36 | 102.13 | 101.36 | 101.85 | 23,904 | +0.39(+0.38%) |
Feb 22, 2024 | 100.51 | 101.56 | 99.99 | 101.47 | 33,043 | +1.32(+1.32%) |
Feb 21, 2024 | 100.96 | 100.96 | 99.53 | 100.14 | 7,760 | -0.36(-0.36%) |
Feb 20, 2024 | 100.86 | 101.33 | 100.42 | 100.50 | 11,763 | -0.44(-0.43%) |
Feb 16, 2024 | 101.17 | 101.78 | 100.91 | 100.94 | 12,862 | -0.08(-0.08%) |
Feb 15, 2024 | 99.88 | 101.12 | 99.88 | 101.02 | 12,328 | +1.44(+1.45%) |
Feb 14, 2024 | 99.42 | 99.81 | 99.14 | 99.57 | 15,825 | +1.26(+1.29%) |
Feb 13, 2024 | 98.78 | 99.28 | 97.57 | 98.31 | 20,059 | -0.42(-0.42%) |
Feb 12, 2024 | 98.70 | 99.22 | 98.43 | 98.73 | 32,133 | +0.29(+0.29%) |
Feb 09, 2024 | 97.80 | 98.49 | 97.25 | 98.44 | 18,980 | +0.86(+0.88%) |
Feb 08, 2024 | 97.44 | 98.10 | 96.66 | 97.58 | 20,999 | -0.31(-0.32%) |
Feb 07, 2024 | 97.39 | 98.19 | 97.30 | 97.90 | 31,881 | +0.39(+0.40%) |
Feb 06, 2024 | 98.13 | 98.13 | 97.27 | 97.50 | 26,319 | +0.03(+0.03%) |
Feb 05, 2024 | 97.64 | 97.72 | 96.92 | 97.47 | 19,823 | -0.12(-0.12%) |
Feb 02, 2024 | 97.67 | 97.86 | 97.34 | 97.59 | 16,483 | +0.55(+0.56%) |