Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 104.72 | 105.31 | 104.19 | 105.20 | 328,353 | +0.57(+0.54%) |
Apr 22, 2024 | 104.50 | 105.29 | 103.91 | 104.63 | 474,296 | +0.63(+0.61%) |
Apr 19, 2024 | 102.92 | 104.54 | 102.92 | 104.00 | 691,266 | +1.08(+1.05%) |
Apr 18, 2024 | 101.87 | 102.98 | 101.80 | 102.92 | 346,283 | +1.53(+1.51%) |
Apr 17, 2024 | 102.72 | 103.27 | 100.99 | 101.39 | 427,933 | -0.72(-0.71%) |
Apr 16, 2024 | 101.25 | 102.28 | 101.02 | 102.11 | 510,482 | +1.09(+1.08%) |
Apr 15, 2024 | 100.44 | 101.18 | 100.15 | 101.02 | 378,931 | +1.07(+1.07%) |
Apr 12, 2024 | 99.99 | 100.51 | 99.62 | 99.95 | 411,569 | -0.35(-0.35%) |
Apr 11, 2024 | 101.64 | 101.99 | 100.10 | 100.30 | 343,207 | -1.04(-1.03%) |
Apr 10, 2024 | 101.46 | 101.81 | 100.95 | 101.34 | 309,830 | -0.83(-0.81%) |
Apr 09, 2024 | 101.94 | 102.21 | 101.43 | 102.17 | 271,156 | +0.19(+0.19%) |
Apr 08, 2024 | 102.00 | 102.68 | 101.63 | 101.98 | 282,506 | -0.02(-0.02%) |
Apr 05, 2024 | 101.30 | 102.50 | 101.03 | 102.00 | 447,158 | +0.50(+0.49%) |
Apr 04, 2024 | 104.42 | 104.42 | 101.48 | 101.50 | 557,415 | -2.49(-2.39%) |
Apr 03, 2024 | 104.61 | 105.02 | 103.71 | 103.99 | 406,174 | -0.73(-0.70%) |
Apr 02, 2024 | 105.36 | 105.63 | 104.53 | 104.72 | 509,328 | -0.72(-0.68%) |
Apr 01, 2024 | 105.83 | 106.53 | 105.12 | 105.44 | 503,300 | -0.84(-0.79%) |
Mar 28, 2024 | 107.23 | 107.67 | 106.13 | 106.28 | 388,844 | -0.59(-0.55%) |
Mar 27, 2024 | 106.00 | 107.02 | 106.00 | 106.87 | 284,158 | +1.16(+1.10%) |
Mar 26, 2024 | 105.91 | 106.95 | 105.39 | 105.71 | 557,063 | -0.38(-0.36%) |
Mar 25, 2024 | 105.75 | 106.12 | 105.13 | 106.09 | 391,541 | +0.49(+0.46%) |
Mar 22, 2024 | 105.76 | 106.00 | 105.47 | 105.60 | 317,305 | -0.03(-0.03%) |
Mar 21, 2024 | 105.10 | 106.59 | 105.08 | 105.63 | 588,510 | +0.51(+0.49%) |
Mar 20, 2024 | 106.24 | 106.76 | 105.05 | 105.12 | 428,532 | -0.85(-0.80%) |
Mar 19, 2024 | 104.77 | 106.09 | 104.55 | 105.97 | 484,589 | +1.58(+1.51%) |
Mar 18, 2024 | 103.56 | 105.27 | 103.47 | 104.39 | 515,764 | +0.92(+0.89%) |
Mar 15, 2024 | 103.21 | 104.21 | 102.58 | 103.47 | 563,749 | -0.34(-0.33%) |
Mar 14, 2024 | 104.18 | 104.26 | 103.06 | 103.81 | 341,260 | -0.32(-0.31%) |
Mar 13, 2024 | 104.48 | 104.93 | 104.04 | 104.13 | 325,497 | +0.29(+0.28%) |
Mar 12, 2024 | 103.02 | 104.34 | 102.66 | 103.84 | 439,839 | +0.83(+0.81%) |
Mar 11, 2024 | 102.77 | 103.65 | 102.77 | 103.01 | 312,350 | +0.05(+0.05%) |
Mar 08, 2024 | 102.87 | 103.60 | 102.51 | 102.96 | 360,445 | +0.05(+0.05%) |
Mar 07, 2024 | 104.32 | 104.40 | 102.77 | 102.91 | 320,276 | -1.09(-1.05%) |
Mar 06, 2024 | 103.79 | 104.36 | 103.32 | 104.00 | 360,653 | +0.75(+0.73%) |
Mar 05, 2024 | 104.10 | 104.10 | 102.95 | 103.25 | 349,720 | -0.51(-0.49%) |
Mar 04, 2024 | 104.24 | 104.59 | 103.57 | 103.76 | 322,395 | -0.53(-0.51%) |
Mar 01, 2024 | 104.25 | 104.46 | 103.17 | 104.29 | 820,214 | +0.13(+0.12%) |
Feb 29, 2024 | 105.40 | 105.54 | 104.00 | 104.16 | 682,328 | -0.89(-0.85%) |
Feb 28, 2024 | 103.17 | 105.12 | 102.97 | 105.05 | 545,405 | +1.82(+1.76%) |
Feb 27, 2024 | 104.46 | 104.77 | 102.75 | 103.23 | 372,633 | -1.24(-1.19%) |
Feb 26, 2024 | 105.80 | 106.11 | 104.43 | 104.47 | 335,726 | -1.41(-1.33%) |
Feb 23, 2024 | 105.24 | 105.96 | 104.73 | 105.88 | 330,584 | +0.48(+0.46%) |
Feb 22, 2024 | 104.72 | 105.61 | 104.15 | 105.40 | 400,974 | +0.17(+0.16%) |
Feb 21, 2024 | 105.96 | 106.24 | 104.61 | 105.23 | 372,620 | -0.52(-0.49%) |
Feb 20, 2024 | 105.44 | 107.00 | 105.39 | 105.75 | 526,578 | +0.36(+0.34%) |
Feb 16, 2024 | 104.93 | 105.54 | 104.09 | 105.39 | 767,286 | -0.15(-0.14%) |
Feb 15, 2024 | 104.17 | 105.81 | 104.17 | 105.54 | 487,657 | +1.76(+1.70%) |
Feb 14, 2024 | 104.05 | 104.36 | 103.24 | 103.78 | 663,782 | -0.60(-0.57%) |
Feb 13, 2024 | 104.13 | 105.00 | 103.83 | 104.38 | 565,562 | -0.15(-0.14%) |
Feb 12, 2024 | 104.75 | 105.08 | 104.00 | 104.53 | 551,781 | -0.24(-0.23%) |
Feb 09, 2024 | 106.50 | 106.75 | 104.58 | 104.77 | 723,722 | -1.70(-1.60%) |
Feb 08, 2024 | 104.06 | 106.62 | 103.95 | 106.47 | 895,371 | +2.17(+2.08%) |
Feb 07, 2024 | 104.76 | 104.76 | 103.57 | 104.30 | 593,243 | +0.04(+0.04%) |
Feb 06, 2024 | 103.86 | 105.21 | 103.01 | 104.26 | 1,183,334 | +0.53(+0.51%) |
Feb 05, 2024 | 100.94 | 104.20 | 99.74 | 103.73 | 1,586,346 | +2.72(+2.69%) |
Feb 02, 2024 | 99.11 | 101.95 | 97.32 | 101.01 | 1,993,981 | +7.19(+7.66%) |