Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 102.06 | 102.50 | 100.29 | 101.62 | 920,440 | +0.21(+0.21%) |
Apr 29, 2024 | 101.96 | 102.25 | 100.65 | 101.41 | 1,056,702 | -0.34(-0.33%) |
Apr 26, 2024 | 103.03 | 103.03 | 100.79 | 101.75 | 583,452 | -0.31(-0.30%) |
Apr 25, 2024 | 102.03 | 106.04 | 101.10 | 102.06 | 1,206,669 | -0.81(-0.79%) |
Apr 24, 2024 | 101.75 | 103.11 | 101.11 | 102.87 | 1,270,682 | +1.13(+1.11%) |
Apr 23, 2024 | 101.83 | 102.24 | 100.45 | 101.74 | 786,737 | +0.21(+0.21%) |
Apr 22, 2024 | 101.27 | 102.39 | 100.80 | 101.53 | 512,403 | +0.57(+0.56%) |
Apr 19, 2024 | 100.94 | 101.45 | 100.63 | 100.96 | 544,455 | +0.05(+0.05%) |
Apr 18, 2024 | 101.17 | 101.54 | 99.85 | 100.91 | 451,584 | +0.69(+0.69%) |
Apr 17, 2024 | 100.73 | 100.88 | 98.85 | 100.22 | 591,109 | -0.34(-0.34%) |
Apr 16, 2024 | 99.95 | 101.02 | 99.01 | 100.56 | 642,929 | +0.90(+0.90%) |
Apr 15, 2024 | 102.75 | 103.09 | 98.84 | 99.66 | 903,253 | -2.38(-2.33%) |
Apr 12, 2024 | 102.69 | 102.83 | 101.38 | 102.04 | 789,192 | -0.88(-0.86%) |
Apr 11, 2024 | 103.19 | 103.45 | 102.22 | 102.92 | 509,139 | -0.17(-0.16%) |
Apr 10, 2024 | 102.19 | 103.94 | 102.18 | 103.08 | 666,916 | +0.15(+0.15%) |
Apr 09, 2024 | 102.57 | 103.48 | 101.83 | 102.94 | 1,048,829 | +1.01(+0.99%) |
Apr 08, 2024 | 104.61 | 104.61 | 100.73 | 101.93 | 1,023,641 | -0.38(-0.37%) |
Apr 05, 2024 | 100.58 | 102.36 | 99.96 | 102.31 | 897,850 | +2.30(+2.30%) |
Apr 04, 2024 | 101.30 | 102.04 | 99.96 | 100.01 | 1,007,953 | -0.23(-0.23%) |
Apr 03, 2024 | 100.92 | 101.46 | 100.04 | 100.24 | 1,016,419 | -0.98(-0.97%) |
Apr 02, 2024 | 103.33 | 103.33 | 101.06 | 101.22 | 813,267 | -2.23(-2.15%) |
Apr 01, 2024 | 104.10 | 104.83 | 102.33 | 103.44 | 908,232 | -0.63(-0.60%) |
Mar 28, 2024 | 104.49 | 105.11 | 104.02 | 104.07 | 718,481 | -0.23(-0.22%) |
Mar 27, 2024 | 107.72 | 107.76 | 103.86 | 104.30 | 660,902 | -2.81(-2.62%) |
Mar 26, 2024 | 105.25 | 107.25 | 104.61 | 107.11 | 942,901 | +2.35(+2.24%) |
Mar 25, 2024 | 105.35 | 105.59 | 104.17 | 104.76 | 558,924 | -0.37(-0.35%) |
Mar 22, 2024 | 105.44 | 106.05 | 104.53 | 105.13 | 520,318 | -0.40(-0.38%) |
Mar 21, 2024 | 104.43 | 105.99 | 104.37 | 105.53 | 742,146 | +1.39(+1.33%) |
Mar 20, 2024 | 103.22 | 104.66 | 102.55 | 104.14 | 781,465 | +0.60(+0.58%) |
Mar 19, 2024 | 103.25 | 104.34 | 102.60 | 103.55 | 963,446 | -0.18(-0.17%) |
Mar 18, 2024 | 104.11 | 104.98 | 102.94 | 103.72 | 562,586 | -0.37(-0.35%) |
Mar 15, 2024 | 104.07 | 105.03 | 103.80 | 104.09 | 651,837 | -0.47(-0.45%) |
Mar 14, 2024 | 104.18 | 104.63 | 103.53 | 104.56 | 554,223 | +0.01(+0.01%) |
Mar 13, 2024 | 103.95 | 105.03 | 103.48 | 104.55 | 500,834 | +0.61(+0.59%) |
Mar 12, 2024 | 103.39 | 104.71 | 103.14 | 103.94 | 907,116 | +0.86(+0.83%) |
Mar 11, 2024 | 102.97 | 103.38 | 101.77 | 103.08 | 582,967 | +0.30(+0.29%) |
Mar 08, 2024 | 103.36 | 104.66 | 102.74 | 102.79 | 618,868 | -0.72(-0.69%) |
Mar 07, 2024 | 104.70 | 105.67 | 103.38 | 103.50 | 593,320 | -0.50(-0.48%) |
Mar 06, 2024 | 103.59 | 104.33 | 102.31 | 104.00 | 1,236,931 | -0.61(-0.58%) |
Mar 05, 2024 | 104.90 | 106.62 | 104.15 | 104.61 | 620,695 | -0.98(-0.93%) |
Mar 04, 2024 | 105.26 | 106.60 | 104.80 | 105.59 | 813,740 | +0.88(+0.84%) |
Mar 01, 2024 | 105.56 | 105.64 | 102.87 | 104.71 | 1,353,039 | -1.01(-0.95%) |
Feb 29, 2024 | 107.94 | 107.94 | 104.38 | 105.72 | 1,234,570 | -0.02(-0.02%) |
Feb 28, 2024 | 104.78 | 106.23 | 104.40 | 105.74 | 594,224 | +0.83(+0.79%) |
Feb 27, 2024 | 105.07 | 105.21 | 104.14 | 104.91 | 620,908 | -0.10(-0.10%) |
Feb 26, 2024 | 104.81 | 105.67 | 104.67 | 105.01 | 562,113 | +0.12(+0.11%) |
Feb 23, 2024 | 104.50 | 105.31 | 104.14 | 104.89 | 542,595 | +0.49(+0.47%) |
Feb 22, 2024 | 103.40 | 105.06 | 102.77 | 104.41 | 1,556,796 | +2.42(+2.38%) |
Feb 21, 2024 | 102.19 | 103.08 | 101.26 | 101.98 | 1,071,077 | -0.33(-0.32%) |
Feb 20, 2024 | 101.36 | 103.12 | 101.36 | 102.31 | 1,010,704 | +0.99(+0.98%) |
Feb 16, 2024 | 101.96 | 103.31 | 101.20 | 101.32 | 779,346 | -0.48(-0.47%) |
Feb 15, 2024 | 102.36 | 102.83 | 101.75 | 101.80 | 608,618 | -0.56(-0.55%) |
Feb 14, 2024 | 101.95 | 103.91 | 101.81 | 102.36 | 1,040,841 | +1.06(+1.04%) |
Feb 13, 2024 | 99.32 | 101.67 | 98.60 | 101.30 | 925,036 | +1.42(+1.42%) |
Feb 12, 2024 | 102.12 | 102.44 | 99.87 | 99.88 | 716,652 | -2.32(-2.27%) |
Feb 09, 2024 | 101.31 | 102.67 | 100.65 | 102.20 | 802,026 | +1.36(+1.35%) |
Feb 08, 2024 | 100.09 | 101.80 | 99.81 | 100.84 | 1,051,941 | +1.58(+1.59%) |
Feb 07, 2024 | 98.82 | 101.18 | 98.18 | 99.27 | 1,359,849 | +2.34(+2.41%) |
Feb 06, 2024 | 95.66 | 98.15 | 94.74 | 96.93 | 1,218,720 | -0.26(-0.27%) |
Feb 05, 2024 | 97.01 | 98.54 | 96.53 | 97.19 | 1,396,226 | +0.54(+0.56%) |
Feb 02, 2024 | 95.12 | 96.76 | 94.21 | 96.65 | 1,025,168 | +1.57(+1.65%) |