Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 101.76 | 102.50 | 101.49 | 102.11 | 328,797 | +0.39(+0.38%) |
Apr 25, 2024 | 101.06 | 101.87 | 100.30 | 101.72 | 312,823 | +0.26(+0.26%) |
Apr 24, 2024 | 101.75 | 102.14 | 100.97 | 101.46 | 191,761 | -0.12(-0.12%) |
Apr 23, 2024 | 100.66 | 101.75 | 100.50 | 101.58 | 210,508 | +0.81(+0.80%) |
Apr 22, 2024 | 100.46 | 101.42 | 99.65 | 100.77 | 357,453 | +0.70(+0.70%) |
Apr 19, 2024 | 100.18 | 100.91 | 99.76 | 100.07 | 226,451 | +0.04(+0.04%) |
Apr 18, 2024 | 101.09 | 101.14 | 99.85 | 100.03 | 259,431 | -0.54(-0.54%) |
Apr 17, 2024 | 101.54 | 101.87 | 100.49 | 100.57 | 533,088 | -0.95(-0.94%) |
Apr 16, 2024 | 102.04 | 102.04 | 100.99 | 101.52 | 385,847 | -0.72(-0.70%) |
Apr 15, 2024 | 104.10 | 104.25 | 101.86 | 102.24 | 192,975 | -1.12(-1.08%) |
Apr 12, 2024 | 104.68 | 105.00 | 102.99 | 103.36 | 215,346 | -1.87(-1.78%) |
Apr 11, 2024 | 105.10 | 105.40 | 104.22 | 105.23 | 523,748 | +0.41(+0.39%) |
Apr 10, 2024 | 105.01 | 105.36 | 104.22 | 104.82 | 281,927 | -1.47(-1.38%) |
Apr 09, 2024 | 106.34 | 106.56 | 105.19 | 106.29 | 238,685 | +0.49(+0.46%) |
Apr 08, 2024 | 106.03 | 106.25 | 105.69 | 105.80 | 182,232 | -0.09(-0.08%) |
Apr 05, 2024 | 105.25 | 106.14 | 105.08 | 105.89 | 281,979 | +0.79(+0.75%) |
Apr 04, 2024 | 107.02 | 107.06 | 104.85 | 105.10 | 185,424 | -1.25(-1.18%) |
Apr 03, 2024 | 105.61 | 106.50 | 105.61 | 106.35 | 238,766 | +0.49(+0.46%) |
Apr 02, 2024 | 105.97 | 105.98 | 105.19 | 105.86 | 331,362 | -0.86(-0.81%) |
Apr 01, 2024 | 106.84 | 106.89 | 106.25 | 106.72 | 326,200 | +0.23(+0.22%) |
Mar 28, 2024 | 106.10 | 106.76 | 105.96 | 106.49 | 320,478 | +0.65(+0.61%) |
Mar 27, 2024 | 104.66 | 105.84 | 104.66 | 105.84 | 441,046 | +1.56(+1.50%) |
Mar 26, 2024 | 105.06 | 105.30 | 104.26 | 104.28 | 200,984 | -0.59(-0.56%) |
Mar 25, 2024 | 104.93 | 105.48 | 104.83 | 104.87 | 165,542 | -0.28(-0.27%) |
Mar 22, 2024 | 105.71 | 105.72 | 105.09 | 105.15 | 236,056 | -0.49(-0.46%) |
Mar 21, 2024 | 105.35 | 105.91 | 105.18 | 105.64 | 518,845 | +1.00(+0.96%) |
Mar 20, 2024 | 103.25 | 104.76 | 103.15 | 104.64 | 235,158 | +1.19(+1.15%) |
Mar 19, 2024 | 102.65 | 103.45 | 102.52 | 103.45 | 150,761 | +0.64(+0.62%) |
Mar 18, 2024 | 102.91 | 103.20 | 102.44 | 102.81 | 178,524 | +0.46(+0.45%) |
Mar 15, 2024 | 101.91 | 102.75 | 101.77 | 102.35 | 197,885 | -0.22(-0.21%) |
Mar 14, 2024 | 103.33 | 103.44 | 101.93 | 102.57 | 272,470 | -0.66(-0.64%) |
Mar 13, 2024 | 103.05 | 103.65 | 102.97 | 103.22 | 255,220 | +0.43(+0.42%) |
Mar 12, 2024 | 102.63 | 102.91 | 101.88 | 102.80 | 189,369 | +0.52(+0.51%) |
Mar 11, 2024 | 101.68 | 102.29 | 101.18 | 102.28 | 208,445 | +0.32(+0.31%) |
Mar 08, 2024 | 102.94 | 103.12 | 101.92 | 101.96 | 305,747 | -0.76(-0.74%) |
Mar 07, 2024 | 101.92 | 103.07 | 101.92 | 102.72 | 302,252 | +1.25(+1.24%) |
Mar 06, 2024 | 101.55 | 101.87 | 101.11 | 101.46 | 273,763 | +0.79(+0.78%) |
Mar 05, 2024 | 101.03 | 101.41 | 100.28 | 100.67 | 490,091 | -0.93(-0.91%) |
Mar 04, 2024 | 102.46 | 102.54 | 101.52 | 101.60 | 216,363 | -0.73(-0.71%) |
Mar 01, 2024 | 101.45 | 102.37 | 101.28 | 102.33 | 264,499 | +1.36(+1.35%) |
Feb 29, 2024 | 100.56 | 101.11 | 100.36 | 100.96 | 272,816 | +0.82(+0.82%) |
Feb 28, 2024 | 100.10 | 100.51 | 99.83 | 100.15 | 216,108 | -0.28(-0.28%) |
Feb 27, 2024 | 100.62 | 100.74 | 100.34 | 100.43 | 301,365 | +0.13(+0.13%) |
Feb 26, 2024 | 100.16 | 100.69 | 99.95 | 100.30 | 338,543 | +0.26(+0.26%) |
Feb 23, 2024 | 100.03 | 100.33 | 99.81 | 100.04 | 343,250 | +0.02(+0.02%) |
Feb 22, 2024 | 99.40 | 100.31 | 99.11 | 100.02 | 391,999 | +1.22(+1.23%) |
Feb 21, 2024 | 98.05 | 98.80 | 97.89 | 98.80 | 471,626 | +0.85(+0.86%) |
Feb 20, 2024 | 98.23 | 98.25 | 97.65 | 97.95 | 847,647 | -0.86(-0.87%) |
Feb 16, 2024 | 99.29 | 99.68 | 98.74 | 98.81 | 363,069 | -0.41(-0.41%) |
Feb 15, 2024 | 98.14 | 99.42 | 98.14 | 99.22 | 373,488 | +1.43(+1.47%) |
Feb 14, 2024 | 97.61 | 97.88 | 96.97 | 97.79 | 372,121 | +0.88(+0.90%) |
Feb 13, 2024 | 97.15 | 97.54 | 96.25 | 96.91 | 456,604 | -1.92(-1.95%) |
Feb 12, 2024 | 98.33 | 99.33 | 98.33 | 98.83 | 236,711 | +0.77(+0.78%) |
Feb 09, 2024 | 97.77 | 98.17 | 97.48 | 98.06 | 346,358 | +0.48(+0.49%) |
Feb 08, 2024 | 96.97 | 97.71 | 96.88 | 97.59 | 519,379 | +0.87(+0.90%) |
Feb 07, 2024 | 96.58 | 96.97 | 96.10 | 96.72 | 426,239 | +0.86(+0.89%) |
Feb 06, 2024 | 95.77 | 96.08 | 95.65 | 95.86 | 523,785 | +0.33(+0.34%) |
Feb 05, 2024 | 95.58 | 95.93 | 94.80 | 95.53 | 390,059 | -0.36(-0.37%) |
Feb 02, 2024 | 95.58 | 96.28 | 94.96 | 95.89 | 619,023 | +0.01(+0.01%) |