Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 106.18 | 106.18 | 106.00 | 106.13 | 3,228,196 | -0.31(-0.29%) |
Apr 24, 2024 | 106.44 | 106.49 | 106.36 | 106.44 | 2,276,571 | -0.08(-0.08%) |
Apr 23, 2024 | 106.48 | 106.68 | 106.44 | 106.52 | 2,935,582 | -0.05(-0.05%) |
Apr 22, 2024 | 106.50 | 106.59 | 106.48 | 106.57 | 5,622,254 | +0.10(+0.09%) |
Apr 19, 2024 | 106.56 | 106.60 | 106.46 | 106.47 | 1,696,826 | +0.08(+0.08%) |
Apr 18, 2024 | 106.42 | 106.49 | 106.28 | 106.39 | 2,247,548 | +0.03(+0.03%) |
Apr 17, 2024 | 106.28 | 106.47 | 106.17 | 106.36 | 3,440,797 | +0.15(+0.14%) |
Apr 16, 2024 | 106.28 | 106.38 | 106.17 | 106.21 | 4,638,213 | -0.20(-0.19%) |
Apr 15, 2024 | 106.37 | 106.43 | 106.20 | 106.41 | 6,234,614 | -0.17(-0.16%) |
Apr 12, 2024 | 106.53 | 106.70 | 106.50 | 106.58 | 4,106,698 | +0.36(+0.34%) |
Apr 11, 2024 | 106.22 | 106.37 | 106.12 | 106.22 | 6,154,607 | +0.06(+0.06%) |
Apr 10, 2024 | 106.22 | 106.33 | 106.15 | 106.16 | 7,100,581 | -0.73(-0.68%) |
Apr 09, 2024 | 106.68 | 106.94 | 106.68 | 106.89 | 3,633,092 | +0.27(+0.25%) |
Apr 08, 2024 | 106.40 | 106.69 | 106.38 | 106.62 | 3,165,057 | +0.18(+0.17%) |
Apr 05, 2024 | 106.46 | 106.70 | 106.44 | 106.44 | 2,484,817 | -0.41(-0.38%) |
Apr 04, 2024 | 106.80 | 106.90 | 106.72 | 106.85 | 4,818,149 | +0.13(+0.12%) |
Apr 03, 2024 | 106.51 | 106.72 | 106.40 | 106.72 | 4,650,320 | -0.07(-0.07%) |
Apr 02, 2024 | 106.77 | 106.93 | 106.68 | 106.79 | 4,435,096 | -0.23(-0.21%) |
Apr 01, 2024 | 107.09 | 107.10 | 106.88 | 107.02 | 4,200,644 | -0.32(-0.30%) |
Mar 28, 2024 | 107.34 | 107.40 | 107.34 | 107.34 | 1,950,288 | -0.09(-0.08%) |
Mar 27, 2024 | 107.21 | 107.44 | 107.20 | 107.43 | 3,174,183 | +0.16(+0.15%) |
Mar 26, 2024 | 107.29 | 107.34 | 107.17 | 107.27 | 2,699,160 | -0.02(-0.02%) |
Mar 25, 2024 | 107.62 | 107.67 | 107.29 | 107.29 | 2,463,052 | -0.39(-0.36%) |
Mar 22, 2024 | 107.78 | 107.78 | 107.66 | 107.68 | 2,148,455 | +0.15(+0.14%) |
Mar 21, 2024 | 107.60 | 107.64 | 107.48 | 107.53 | 3,323,591 | -0.02(-0.02%) |
Mar 20, 2024 | 107.50 | 107.66 | 107.35 | 107.55 | 2,391,086 | +0.02(+0.02%) |
Mar 19, 2024 | 107.54 | 107.55 | 107.35 | 107.53 | 1,509,562 | +0.13(+0.12%) |
Mar 18, 2024 | 107.48 | 107.49 | 107.38 | 107.40 | 2,842,426 | +0.01(+0.01%) |
Mar 15, 2024 | 107.46 | 107.49 | 107.33 | 107.39 | 3,203,413 | -0.06(-0.06%) |
Mar 14, 2024 | 107.68 | 107.68 | 107.39 | 107.45 | 3,015,973 | -0.31(-0.29%) |
Mar 13, 2024 | 107.77 | 107.95 | 107.72 | 107.76 | 1,950,805 | -0.06(-0.06%) |
Mar 12, 2024 | 107.79 | 107.83 | 107.66 | 107.82 | 2,065,954 | -0.06(-0.06%) |
Mar 11, 2024 | 107.93 | 107.98 | 107.77 | 107.88 | 1,660,909 | -0.03(-0.03%) |
Mar 08, 2024 | 107.87 | 107.94 | 107.80 | 107.91 | 1,356,139 | -0.01(-0.01%) |
Mar 07, 2024 | 107.86 | 107.94 | 107.76 | 107.92 | 1,922,917 | +0.20(+0.19%) |
Mar 06, 2024 | 107.76 | 107.89 | 107.68 | 107.72 | 3,076,476 | -0.03(-0.03%) |
Mar 05, 2024 | 107.51 | 107.83 | 107.43 | 107.75 | 3,309,093 | +0.38(+0.35%) |
Mar 04, 2024 | 107.34 | 107.47 | 107.27 | 107.37 | 2,527,613 | -0.24(-0.22%) |
Mar 01, 2024 | 107.42 | 107.74 | 107.22 | 107.61 | 2,292,718 | +0.17(+0.16%) |
Feb 29, 2024 | 107.46 | 107.56 | 107.38 | 107.44 | 3,078,128 | +0.12(+0.11%) |
Feb 28, 2024 | 107.28 | 107.38 | 107.22 | 107.32 | 2,995,900 | +0.12(+0.11%) |
Feb 27, 2024 | 107.19 | 107.33 | 107.16 | 107.20 | 2,207,440 | -0.03(-0.03%) |
Feb 26, 2024 | 107.54 | 107.55 | 107.16 | 107.23 | 2,854,621 | -0.21(-0.19%) |
Feb 23, 2024 | 107.16 | 107.60 | 107.16 | 107.44 | 3,161,840 | +0.33(+0.31%) |
Feb 22, 2024 | 107.35 | 107.37 | 107.07 | 107.11 | 3,135,565 | -0.22(-0.20%) |
Feb 21, 2024 | 107.37 | 107.51 | 107.27 | 107.33 | 2,684,046 | +0.00(+0.00%) |
Feb 20, 2024 | 107.41 | 107.49 | 107.33 | 107.33 | 2,581,673 | -0.03(-0.03%) |
Feb 16, 2024 | 107.23 | 107.38 | 107.01 | 107.36 | 3,878,353 | -0.10(-0.09%) |
Feb 15, 2024 | 107.36 | 107.50 | 107.25 | 107.46 | 3,918,685 | +0.35(+0.33%) |
Feb 14, 2024 | 106.84 | 107.23 | 106.83 | 107.11 | 2,806,299 | +0.21(+0.20%) |
Feb 13, 2024 | 106.90 | 106.91 | 106.75 | 106.90 | 4,102,837 | -0.43(-0.40%) |
Feb 12, 2024 | 107.37 | 107.44 | 107.31 | 107.33 | 2,087,346 | +0.15(+0.14%) |
Feb 09, 2024 | 107.06 | 107.21 | 107.01 | 107.18 | 3,578,803 | +0.09(+0.08%) |
Feb 08, 2024 | 107.17 | 107.21 | 107.00 | 107.09 | 3,653,834 | -0.09(-0.08%) |
Feb 07, 2024 | 107.29 | 107.39 | 107.16 | 107.18 | 2,611,925 | -0.12(-0.11%) |
Feb 06, 2024 | 106.89 | 107.32 | 106.86 | 107.30 | 3,205,543 | +0.42(+0.39%) |
Feb 05, 2024 | 107.22 | 107.27 | 106.84 | 106.88 | 7,890,031 | -0.54(-0.50%) |
Feb 02, 2024 | 107.67 | 107.70 | 107.38 | 107.42 | 4,753,014 | -0.81(-0.74%) |