Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 104.91 | 105.78 | 104.78 | 105.37 | 56,717 | +0.96(+0.92%) |
Apr 25, 2024 | 103.71 | 104.64 | 103.31 | 104.41 | 53,987 | -0.28(-0.27%) |
Apr 24, 2024 | 104.57 | 104.98 | 104.20 | 104.69 | 55,153 | +0.20(+0.19%) |
Apr 23, 2024 | 103.70 | 104.59 | 103.59 | 104.49 | 50,174 | +1.29(+1.25%) |
Apr 22, 2024 | 102.94 | 103.69 | 102.45 | 103.20 | 44,839 | +0.79(+0.77%) |
Apr 19, 2024 | 102.98 | 103.26 | 102.20 | 102.41 | 69,167 | -0.68(-0.66%) |
Apr 18, 2024 | 103.53 | 103.96 | 102.95 | 103.09 | 62,527 | -0.27(-0.26%) |
Apr 17, 2024 | 104.51 | 104.51 | 103.17 | 103.36 | 64,758 | -0.70(-0.67%) |
Apr 16, 2024 | 104.38 | 104.62 | 103.80 | 104.06 | 115,693 | -0.17(-0.16%) |
Apr 15, 2024 | 106.39 | 106.47 | 104.02 | 104.23 | 144,582 | -1.30(-1.23%) |
Apr 12, 2024 | 106.31 | 106.42 | 105.26 | 105.53 | 60,557 | -1.51(-1.41%) |
Apr 11, 2024 | 106.83 | 107.38 | 106.11 | 107.04 | 41,793 | +0.42(+0.39%) |
Apr 10, 2024 | 106.57 | 107.03 | 106.22 | 106.62 | 66,717 | -1.44(-1.33%) |
Apr 09, 2024 | 108.12 | 108.12 | 106.97 | 108.06 | 83,891 | +0.36(+0.33%) |
Apr 08, 2024 | 107.68 | 107.94 | 107.55 | 107.70 | 55,501 | +0.23(+0.21%) |
Apr 05, 2024 | 106.79 | 107.83 | 106.79 | 107.47 | 53,255 | +0.92(+0.86%) |
Apr 04, 2024 | 108.60 | 108.77 | 106.55 | 106.55 | 58,116 | -1.28(-1.19%) |
Apr 03, 2024 | 107.61 | 108.26 | 107.59 | 107.83 | 117,206 | -0.08(-0.07%) |
Apr 02, 2024 | 107.94 | 107.99 | 107.52 | 107.91 | 92,021 | -0.86(-0.79%) |
Apr 01, 2024 | 109.31 | 109.34 | 108.59 | 108.77 | 141,919 | -0.40(-0.37%) |
Mar 28, 2024 | 109.08 | 109.50 | 109.08 | 109.17 | 63,037 | +0.03(+0.03%) |
Mar 27, 2024 | 108.76 | 109.14 | 108.40 | 109.14 | 74,613 | +0.93(+0.86%) |
Mar 26, 2024 | 108.70 | 108.71 | 108.11 | 108.21 | 42,758 | -0.13(-0.12%) |
Mar 25, 2024 | 108.49 | 108.63 | 108.34 | 108.34 | 73,143 | -0.47(-0.43%) |
Mar 22, 2024 | 109.12 | 109.23 | 108.72 | 108.81 | 36,012 | -0.20(-0.18%) |
Mar 21, 2024 | 109.05 | 109.43 | 108.93 | 109.01 | 55,381 | +0.60(+0.55%) |
Mar 20, 2024 | 107.67 | 108.51 | 107.41 | 108.41 | 72,223 | +0.84(+0.78%) |
Mar 19, 2024 | 106.71 | 107.62 | 106.60 | 107.57 | 56,247 | +0.68(+0.63%) |
Mar 18, 2024 | 107.00 | 107.32 | 106.81 | 106.89 | 45,378 | +0.75(+0.70%) |
Mar 15, 2024 | 106.09 | 106.57 | 105.95 | 106.15 | 66,052 | -0.75(-0.70%) |
Mar 14, 2024 | 107.48 | 107.52 | 106.24 | 106.89 | 65,996 | -0.57(-0.53%) |
Mar 13, 2024 | 107.60 | 107.69 | 107.15 | 107.46 | 61,739 | -0.11(-0.10%) |
Mar 12, 2024 | 106.77 | 107.62 | 106.38 | 107.57 | 331,461 | +1.15(+1.08%) |
Mar 11, 2024 | 106.17 | 106.53 | 105.87 | 106.43 | 73,196 | -0.04(-0.04%) |
Mar 08, 2024 | 107.37 | 107.80 | 106.36 | 106.47 | 117,525 | -0.65(-0.60%) |
Mar 07, 2024 | 106.71 | 107.32 | 106.65 | 107.11 | 91,056 | +1.01(+0.95%) |
Mar 06, 2024 | 106.12 | 106.52 | 105.82 | 106.11 | 105,329 | +0.61(+0.58%) |
Mar 05, 2024 | 106.09 | 106.16 | 105.05 | 105.50 | 72,683 | -1.10(-1.03%) |
Mar 04, 2024 | 106.60 | 107.03 | 106.50 | 106.60 | 59,547 | +0.01(+0.01%) |
Mar 01, 2024 | 105.82 | 106.67 | 105.59 | 106.59 | 72,740 | +0.93(+0.88%) |
Feb 29, 2024 | 105.67 | 105.93 | 105.21 | 105.66 | 71,000 | +0.46(+0.44%) |
Feb 28, 2024 | 104.95 | 105.36 | 104.88 | 105.20 | 50,238 | -0.10(-0.09%) |
Feb 27, 2024 | 105.27 | 105.33 | 104.91 | 105.30 | 75,021 | +0.24(+0.23%) |
Feb 26, 2024 | 105.45 | 105.59 | 105.06 | 105.06 | 83,962 | -0.34(-0.32%) |
Feb 23, 2024 | 105.63 | 105.84 | 105.23 | 105.40 | 144,811 | +0.03(+0.03%) |
Feb 22, 2024 | 104.49 | 105.48 | 104.45 | 105.37 | 164,949 | +2.20(+2.14%) |
Feb 21, 2024 | 102.77 | 103.23 | 102.44 | 103.17 | 77,117 | -0.04(-0.04%) |
Feb 20, 2024 | 103.34 | 103.46 | 102.72 | 103.21 | 1,577,515 | -0.72(-0.69%) |
Feb 16, 2024 | 104.25 | 104.61 | 103.80 | 103.92 | 78,153 | -0.45(-0.43%) |
Feb 15, 2024 | 104.03 | 104.38 | 103.87 | 104.37 | 71,707 | +0.49(+0.47%) |
Feb 14, 2024 | 103.58 | 103.89 | 103.01 | 103.88 | 130,975 | +1.09(+1.06%) |
Feb 13, 2024 | 102.66 | 103.20 | 102.10 | 102.80 | 91,829 | -1.58(-1.51%) |
Feb 12, 2024 | 104.29 | 104.86 | 104.19 | 104.37 | 75,130 | +0.00(+0.00%) |
Feb 09, 2024 | 103.85 | 104.45 | 103.77 | 104.37 | 127,763 | +0.67(+0.64%) |
Feb 08, 2024 | 103.44 | 103.78 | 103.39 | 103.70 | 97,238 | +0.29(+0.28%) |
Feb 07, 2024 | 103.17 | 103.61 | 102.85 | 103.42 | 159,199 | +0.79(+0.77%) |
Feb 06, 2024 | 102.59 | 102.72 | 102.25 | 102.63 | 137,340 | +0.26(+0.25%) |
Feb 05, 2024 | 102.54 | 102.65 | 101.85 | 102.37 | 159,241 | -0.30(-0.29%) |
Feb 02, 2024 | 101.87 | 103.06 | 101.60 | 102.67 | 422,910 | +0.42(+0.41%) |