Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 99.43 | 100.23 | 99.22 | 99.82 | 370,572 | +0.27(+0.27%) |
Apr 22, 2024 | 99.39 | 99.78 | 99.30 | 99.55 | 307,108 | -0.23(-0.23%) |
Apr 19, 2024 | 100.03 | 100.03 | 99.56 | 99.78 | 550,084 | +0.30(+0.30%) |
Apr 18, 2024 | 99.88 | 99.88 | 99.28 | 99.48 | 499,539 | -0.46(-0.46%) |
Apr 17, 2024 | 99.52 | 100.03 | 99.16 | 99.94 | 506,742 | +0.90(+0.91%) |
Apr 16, 2024 | 98.74 | 99.23 | 98.53 | 99.04 | 726,100 | -0.47(-0.47%) |
Apr 15, 2024 | 99.76 | 99.76 | 99.11 | 99.51 | 815,458 | -1.33(-1.32%) |
Apr 12, 2024 | 101.06 | 101.37 | 100.78 | 100.84 | 623,900 | +0.56(+0.56%) |
Apr 11, 2024 | 100.86 | 100.94 | 100.08 | 100.28 | 642,552 | -0.38(-0.38%) |
Apr 10, 2024 | 101.64 | 101.71 | 100.48 | 100.66 | 1,457,919 | -2.09(-2.03%) |
Apr 09, 2024 | 102.46 | 102.87 | 102.44 | 102.75 | 510,952 | +0.82(+0.80%) |
Apr 08, 2024 | 101.78 | 102.13 | 101.72 | 101.93 | 562,734 | -0.12(-0.12%) |
Apr 05, 2024 | 102.26 | 102.70 | 102.01 | 102.05 | 506,965 | -1.08(-1.05%) |
Apr 04, 2024 | 102.99 | 103.19 | 102.53 | 103.13 | 376,687 | +0.66(+0.64%) |
Apr 03, 2024 | 101.77 | 102.51 | 101.52 | 102.47 | 472,268 | -0.04(-0.04%) |
Apr 02, 2024 | 102.04 | 102.57 | 101.82 | 102.51 | 734,318 | -0.53(-0.51%) |
Apr 01, 2024 | 103.71 | 103.74 | 102.93 | 103.04 | 570,614 | -1.63(-1.56%) |
Mar 28, 2024 | 104.44 | 104.95 | 104.29 | 104.67 | 614,326 | +0.02(+0.02%) |
Mar 27, 2024 | 104.09 | 104.69 | 104.06 | 104.65 | 355,010 | +0.77(+0.74%) |
Mar 26, 2024 | 103.64 | 103.92 | 103.42 | 103.88 | 490,121 | +0.22(+0.21%) |
Mar 25, 2024 | 103.90 | 103.90 | 103.50 | 103.66 | 258,842 | -0.41(-0.39%) |
Mar 22, 2024 | 104.33 | 104.33 | 103.96 | 104.07 | 276,686 | +0.85(+0.82%) |
Mar 21, 2024 | 103.42 | 103.56 | 102.94 | 103.23 | 332,272 | +0.18(+0.17%) |
Mar 20, 2024 | 103.07 | 103.64 | 102.44 | 103.05 | 458,276 | +0.08(+0.08%) |
Mar 19, 2024 | 102.80 | 103.15 | 102.63 | 102.97 | 357,939 | +0.40(+0.39%) |
Mar 18, 2024 | 102.62 | 102.80 | 102.37 | 102.57 | 261,895 | -0.21(-0.20%) |
Mar 15, 2024 | 102.98 | 103.01 | 102.71 | 102.78 | 292,822 | -0.17(-0.16%) |
Mar 14, 2024 | 103.64 | 103.64 | 102.87 | 102.95 | 1,294,638 | -1.34(-1.29%) |
Mar 13, 2024 | 104.42 | 104.59 | 104.16 | 104.29 | 348,994 | -0.36(-0.34%) |
Mar 12, 2024 | 104.92 | 105.00 | 104.50 | 104.65 | 295,276 | -0.84(-0.79%) |
Mar 11, 2024 | 105.69 | 105.73 | 105.22 | 105.49 | 384,347 | -0.03(-0.03%) |
Mar 08, 2024 | 105.61 | 105.73 | 105.32 | 105.52 | 618,408 | -0.07(-0.07%) |
Mar 07, 2024 | 105.92 | 105.95 | 105.17 | 105.59 | 347,815 | +0.16(+0.15%) |
Mar 06, 2024 | 105.07 | 105.63 | 105.01 | 105.43 | 431,660 | +0.55(+0.52%) |
Mar 05, 2024 | 104.70 | 105.17 | 104.51 | 104.88 | 421,157 | +1.23(+1.19%) |
Mar 04, 2024 | 103.26 | 103.66 | 103.24 | 103.64 | 321,267 | -0.33(-0.32%) |
Mar 01, 2024 | 102.97 | 104.01 | 102.58 | 103.97 | 534,455 | +0.64(+0.62%) |
Feb 29, 2024 | 103.07 | 103.48 | 103.02 | 103.33 | 745,290 | +0.57(+0.55%) |
Feb 28, 2024 | 102.41 | 102.84 | 102.25 | 102.77 | 564,029 | +0.48(+0.47%) |
Feb 27, 2024 | 102.59 | 102.79 | 102.17 | 102.29 | 674,641 | -0.52(-0.50%) |
Feb 26, 2024 | 103.09 | 103.27 | 102.38 | 102.81 | 710,722 | -0.19(-0.18%) |
Feb 23, 2024 | 102.27 | 103.15 | 102.21 | 102.99 | 673,752 | +0.84(+0.83%) |
Feb 22, 2024 | 101.92 | 102.30 | 101.86 | 102.15 | 1,194,665 | +0.29(+0.28%) |
Feb 21, 2024 | 102.47 | 102.53 | 101.70 | 101.86 | 521,694 | -0.59(-0.57%) |
Feb 20, 2024 | 102.36 | 102.74 | 102.31 | 102.45 | 532,707 | +0.14(+0.14%) |
Feb 16, 2024 | 102.01 | 102.31 | 101.94 | 102.31 | 647,784 | -0.53(-0.51%) |
Feb 15, 2024 | 103.10 | 103.25 | 102.60 | 102.83 | 1,380,593 | +0.42(+0.41%) |
Feb 14, 2024 | 101.90 | 102.62 | 101.85 | 102.42 | 525,563 | +0.55(+0.54%) |
Feb 13, 2024 | 102.44 | 102.56 | 101.86 | 101.87 | 733,589 | -1.60(-1.55%) |
Feb 12, 2024 | 103.48 | 103.67 | 103.10 | 103.47 | 345,130 | +0.08(+0.08%) |
Feb 09, 2024 | 103.31 | 103.54 | 103.20 | 103.39 | 352,458 | -0.31(-0.30%) |
Feb 08, 2024 | 103.71 | 103.87 | 103.32 | 103.70 | 509,115 | -0.54(-0.52%) |
Feb 07, 2024 | 104.27 | 104.87 | 104.19 | 104.24 | 400,358 | -0.37(-0.35%) |
Feb 06, 2024 | 103.86 | 104.75 | 103.80 | 104.60 | 435,175 | +0.84(+0.81%) |
Feb 05, 2024 | 104.25 | 104.39 | 103.58 | 103.76 | 700,184 | -1.85(-1.75%) |
Feb 02, 2024 | 105.66 | 105.95 | 105.10 | 105.61 | 704,726 | -1.84(-1.71%) |