Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 103.94 | 104.73 | 102.60 | 102.61 | 2,380,359 | -1.87(-1.79%) |
Apr 29, 2024 | 104.18 | 104.91 | 103.90 | 104.48 | 1,827,137 | +0.76(+0.73%) |
Apr 26, 2024 | 102.91 | 104.44 | 102.91 | 103.72 | 1,897,101 | +1.25(+1.22%) |
Apr 25, 2024 | 101.35 | 102.78 | 99.82 | 102.47 | 3,829,195 | -0.16(-0.16%) |
Apr 24, 2024 | 103.54 | 104.68 | 101.67 | 102.63 | 2,592,792 | -0.99(-0.96%) |
Apr 23, 2024 | 101.46 | 103.80 | 100.90 | 103.62 | 3,668,263 | +2.69(+2.67%) |
Apr 22, 2024 | 100.72 | 101.80 | 100.08 | 100.93 | 2,158,304 | +0.77(+0.77%) |
Apr 19, 2024 | 100.42 | 101.57 | 99.58 | 100.16 | 2,979,331 | -0.54(-0.54%) |
Apr 18, 2024 | 102.13 | 102.82 | 100.55 | 100.70 | 3,790,644 | -0.08(-0.08%) |
Apr 17, 2024 | 102.44 | 102.51 | 100.46 | 100.78 | 3,026,422 | -0.78(-0.77%) |
Apr 16, 2024 | 102.16 | 102.16 | 100.35 | 101.56 | 3,971,501 | -1.32(-1.28%) |
Apr 15, 2024 | 104.94 | 105.47 | 102.56 | 102.88 | 2,885,077 | -1.36(-1.30%) |
Apr 12, 2024 | 104.17 | 104.54 | 103.55 | 104.24 | 2,655,368 | -0.56(-0.53%) |
Apr 11, 2024 | 104.78 | 105.29 | 104.20 | 104.80 | 3,005,976 | +0.42(+0.40%) |
Apr 10, 2024 | 105.16 | 106.02 | 104.11 | 104.38 | 6,049,812 | -4.02(-3.71%) |
Apr 09, 2024 | 108.96 | 109.09 | 106.78 | 108.40 | 2,074,597 | -0.11(-0.10%) |
Apr 08, 2024 | 108.93 | 109.31 | 108.12 | 108.51 | 1,488,131 | -0.08(-0.07%) |
Apr 05, 2024 | 107.21 | 108.86 | 107.21 | 108.59 | 2,684,003 | +1.50(+1.40%) |
Apr 04, 2024 | 109.81 | 110.39 | 106.78 | 107.09 | 2,189,601 | -1.54(-1.42%) |
Apr 03, 2024 | 107.44 | 109.03 | 107.30 | 108.63 | 2,129,702 | +0.77(+0.71%) |
Apr 02, 2024 | 108.89 | 108.90 | 107.10 | 107.86 | 4,372,846 | -2.28(-2.07%) |
Apr 01, 2024 | 111.72 | 111.74 | 109.95 | 110.14 | 2,601,462 | -1.45(-1.30%) |
Mar 28, 2024 | 111.16 | 111.71 | 111.70 | 111.59 | 1,984,666 | +0.94(+0.85%) |
Mar 27, 2024 | 110.12 | 110.69 | 109.74 | 110.65 | 1,854,104 | +1.32(+1.21%) |
Mar 26, 2024 | 109.91 | 110.15 | 109.22 | 109.33 | 1,105,615 | -0.21(-0.19%) |
Mar 25, 2024 | 110.46 | 110.67 | 109.53 | 109.54 | 1,515,909 | -0.70(-0.63%) |
Mar 22, 2024 | 111.03 | 111.21 | 110.02 | 110.24 | 1,743,664 | -0.81(-0.73%) |
Mar 21, 2024 | 109.28 | 111.37 | 109.27 | 111.05 | 3,335,500 | +2.61(+2.41%) |
Mar 20, 2024 | 106.61 | 108.72 | 106.29 | 108.44 | 2,832,469 | +1.92(+1.80%) |
Mar 19, 2024 | 104.69 | 106.58 | 104.59 | 106.52 | 2,589,293 | +1.85(+1.77%) |
Mar 18, 2024 | 105.70 | 106.07 | 104.49 | 104.67 | 1,638,385 | -0.35(-0.34%) |
Mar 15, 2024 | 104.28 | 105.54 | 103.85 | 105.02 | 2,763,514 | +0.30(+0.29%) |
Mar 14, 2024 | 106.47 | 106.99 | 103.82 | 104.72 | 4,847,429 | -1.98(-1.85%) |
Mar 13, 2024 | 105.61 | 107.39 | 105.61 | 106.70 | 2,532,832 | +1.58(+1.50%) |
Mar 12, 2024 | 103.69 | 105.37 | 103.19 | 105.12 | 2,196,146 | +1.47(+1.42%) |
Mar 11, 2024 | 104.45 | 104.45 | 102.59 | 103.65 | 2,312,542 | -0.94(-0.90%) |
Mar 08, 2024 | 106.20 | 106.74 | 104.46 | 104.59 | 2,932,173 | -1.28(-1.21%) |
Mar 07, 2024 | 105.00 | 106.27 | 105.00 | 105.87 | 2,758,632 | +1.66(+1.59%) |
Mar 06, 2024 | 104.21 | 104.58 | 103.61 | 104.21 | 1,840,222 | +0.94(+0.91%) |
Mar 05, 2024 | 103.87 | 104.98 | 102.78 | 103.28 | 1,995,815 | -1.12(-1.07%) |
Mar 04, 2024 | 104.56 | 105.31 | 104.25 | 104.39 | 2,460,616 | +0.17(+0.16%) |
Mar 01, 2024 | 102.88 | 104.32 | 102.40 | 104.22 | 2,108,429 | +1.32(+1.28%) |
Feb 29, 2024 | 102.52 | 103.16 | 102.18 | 102.91 | 2,169,107 | +0.81(+0.79%) |
Feb 28, 2024 | 101.68 | 102.69 | 101.51 | 102.10 | 1,205,790 | -0.10(-0.10%) |
Feb 27, 2024 | 102.34 | 102.58 | 101.59 | 102.20 | 1,873,812 | +0.81(+0.80%) |
Feb 26, 2024 | 101.02 | 101.83 | 101.02 | 101.39 | 1,494,800 | +0.06(+0.06%) |
Feb 23, 2024 | 100.82 | 101.73 | 100.67 | 101.33 | 2,825,593 | +0.92(+0.92%) |
Feb 22, 2024 | 99.80 | 100.62 | 99.49 | 100.41 | 2,323,741 | +1.68(+1.70%) |
Feb 21, 2024 | 98.86 | 99.35 | 97.90 | 98.73 | 2,806,124 | +0.33(+0.33%) |
Feb 20, 2024 | 97.24 | 98.50 | 96.96 | 98.40 | 1,810,730 | +0.02(+0.02%) |
Feb 16, 2024 | 98.43 | 99.41 | 98.35 | 98.38 | 2,271,001 | -1.20(-1.20%) |
Feb 15, 2024 | 99.68 | 99.75 | 98.73 | 99.58 | 1,936,928 | +0.57(+0.57%) |
Feb 14, 2024 | 98.39 | 99.22 | 97.63 | 99.01 | 2,758,901 | +1.79(+1.84%) |
Feb 13, 2024 | 96.52 | 98.09 | 95.98 | 97.22 | 6,057,848 | -3.19(-3.18%) |
Feb 12, 2024 | 98.86 | 100.63 | 98.86 | 100.42 | 3,210,397 | +1.69(+1.71%) |
Feb 09, 2024 | 98.38 | 98.98 | 97.77 | 98.73 | 3,225,101 | +0.28(+0.28%) |
Feb 08, 2024 | 97.60 | 98.51 | 97.44 | 98.45 | 4,315,564 | +1.68(+1.73%) |
Feb 07, 2024 | 96.07 | 97.39 | 95.94 | 96.77 | 3,344,162 | +1.66(+1.74%) |
Feb 06, 2024 | 94.86 | 95.38 | 94.40 | 95.12 | 2,099,744 | +0.29(+0.31%) |
Feb 05, 2024 | 95.14 | 95.23 | 93.65 | 94.83 | 4,619,815 | -1.32(-1.37%) |
Feb 02, 2024 | 94.91 | 96.69 | 93.97 | 96.15 | 4,554,725 | +0.13(+0.14%) |