Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 106.76 | 107.63 | 106.17 | 107.60 | 1,624,347 | +0.98(+0.92%) |
Apr 29, 2024 | 106.13 | 106.76 | 105.66 | 106.63 | 1,548,657 | +0.59(+0.56%) |
Apr 26, 2024 | 106.74 | 107.56 | 106.03 | 106.04 | 1,040,320 | -0.93(-0.87%) |
Apr 25, 2024 | 107.50 | 107.81 | 106.42 | 106.97 | 900,920 | -0.10(-0.09%) |
Apr 24, 2024 | 105.73 | 107.28 | 104.99 | 107.07 | 915,260 | +0.64(+0.60%) |
Apr 23, 2024 | 106.75 | 107.14 | 105.52 | 106.43 | 1,056,638 | +0.76(+0.72%) |
Apr 22, 2024 | 104.69 | 106.34 | 104.22 | 105.67 | 1,247,106 | +1.59(+1.53%) |
Apr 19, 2024 | 102.83 | 104.33 | 101.83 | 104.07 | 1,106,796 | +1.15(+1.11%) |
Apr 18, 2024 | 103.47 | 103.64 | 102.21 | 102.93 | 812,042 | -0.29(-0.28%) |
Apr 17, 2024 | 103.42 | 103.72 | 102.55 | 103.22 | 1,418,596 | +0.24(+0.23%) |
Apr 16, 2024 | 101.77 | 103.50 | 101.77 | 102.98 | 1,524,504 | +1.67(+1.64%) |
Apr 15, 2024 | 101.52 | 102.09 | 101.02 | 101.31 | 1,221,715 | +0.50(+0.49%) |
Apr 12, 2024 | 100.97 | 101.89 | 100.43 | 100.81 | 1,167,648 | -0.50(-0.49%) |
Apr 11, 2024 | 102.86 | 102.86 | 101.24 | 101.31 | 1,245,433 | -1.00(-0.97%) |
Apr 10, 2024 | 101.28 | 102.62 | 101.25 | 102.31 | 1,173,102 | +0.69(+0.68%) |
Apr 09, 2024 | 101.52 | 101.75 | 100.39 | 101.62 | 821,397 | +0.40(+0.39%) |
Apr 08, 2024 | 101.40 | 101.87 | 101.13 | 101.22 | 1,095,541 | -0.51(-0.50%) |
Apr 05, 2024 | 101.65 | 102.19 | 101.16 | 101.73 | 1,077,848 | -0.10(-0.10%) |
Apr 04, 2024 | 103.33 | 103.75 | 101.78 | 101.83 | 1,473,238 | -1.06(-1.03%) |
Apr 03, 2024 | 104.21 | 104.59 | 102.66 | 102.89 | 1,791,664 | -1.48(-1.41%) |
Apr 02, 2024 | 104.72 | 105.18 | 103.80 | 104.36 | 1,481,020 | -0.38(-0.36%) |
Apr 01, 2024 | 103.64 | 104.87 | 103.26 | 104.74 | 1,509,309 | +0.71(+0.68%) |
Mar 28, 2024 | 104.37 | 104.18 | 104.18 | 104.03 | 1,735,905 | +0.10(+0.10%) |
Mar 27, 2024 | 103.24 | 104.19 | 103.02 | 103.93 | 983,894 | +1.37(+1.33%) |
Mar 26, 2024 | 103.22 | 103.47 | 102.53 | 102.57 | 1,255,264 | -0.15(-0.15%) |
Mar 25, 2024 | 104.42 | 104.52 | 102.63 | 102.72 | 1,013,939 | -1.61(-1.54%) |
Mar 22, 2024 | 103.85 | 104.54 | 103.34 | 104.32 | 764,813 | +0.72(+0.69%) |
Mar 21, 2024 | 102.52 | 103.91 | 102.01 | 103.61 | 1,049,948 | +0.87(+0.84%) |
Mar 20, 2024 | 104.57 | 104.60 | 102.61 | 102.74 | 1,193,732 | -1.84(-1.76%) |
Mar 19, 2024 | 104.59 | 104.80 | 103.84 | 104.58 | 1,258,936 | +0.60(+0.58%) |
Mar 18, 2024 | 103.82 | 104.99 | 103.82 | 103.98 | 909,620 | -0.08(-0.08%) |
Mar 15, 2024 | 102.65 | 104.06 | 102.60 | 104.06 | 1,897,170 | -0.04(-0.04%) |
Mar 14, 2024 | 104.71 | 105.10 | 103.64 | 104.10 | 1,039,775 | -1.04(-0.99%) |
Mar 13, 2024 | 104.72 | 105.39 | 103.78 | 105.14 | 1,125,444 | +0.92(+0.88%) |
Mar 12, 2024 | 103.34 | 104.74 | 103.10 | 104.22 | 900,014 | +0.65(+0.63%) |
Mar 11, 2024 | 104.49 | 105.02 | 103.17 | 103.58 | 1,321,963 | -0.27(-0.26%) |
Mar 08, 2024 | 103.47 | 104.48 | 102.84 | 103.84 | 956,596 | +0.00(+0.00%) |
Mar 07, 2024 | 102.35 | 103.96 | 101.87 | 103.84 | 1,371,270 | +1.67(+1.64%) |
Mar 06, 2024 | 101.35 | 102.77 | 101.35 | 102.17 | 1,053,690 | +0.53(+0.52%) |
Mar 05, 2024 | 100.81 | 102.07 | 100.32 | 101.64 | 1,579,990 | +0.97(+0.96%) |
Mar 04, 2024 | 99.44 | 100.95 | 99.20 | 100.67 | 1,059,657 | +0.66(+0.66%) |
Mar 01, 2024 | 99.95 | 100.07 | 98.86 | 100.01 | 958,697 | +0.16(+0.16%) |
Feb 29, 2024 | 99.83 | 100.38 | 99.28 | 99.85 | 1,601,897 | +0.00(+0.00%) |
Feb 28, 2024 | 99.64 | 100.21 | 99.33 | 99.85 | 769,843 | +0.23(+0.23%) |
Feb 27, 2024 | 99.78 | 100.44 | 98.89 | 99.63 | 894,032 | -0.53(-0.53%) |
Feb 26, 2024 | 100.11 | 100.62 | 99.90 | 100.15 | 840,891 | +0.02(+0.02%) |
Feb 23, 2024 | 100.12 | 100.46 | 99.09 | 100.13 | 1,167,246 | +0.76(+0.76%) |
Feb 22, 2024 | 97.76 | 99.47 | 96.77 | 99.38 | 1,035,186 | +1.03(+1.04%) |
Feb 21, 2024 | 97.92 | 98.93 | 97.84 | 98.35 | 709,261 | +0.56(+0.57%) |
Feb 20, 2024 | 98.08 | 99.01 | 97.59 | 97.79 | 1,022,443 | +0.27(+0.28%) |
Feb 16, 2024 | 97.63 | 98.23 | 96.59 | 97.52 | 1,324,908 | +0.39(+0.40%) |
Feb 15, 2024 | 97.19 | 97.81 | 96.70 | 97.13 | 886,040 | +0.39(+0.40%) |
Feb 14, 2024 | 97.39 | 97.61 | 95.84 | 96.74 | 1,376,209 | -0.59(-0.61%) |
Feb 13, 2024 | 98.28 | 98.89 | 96.79 | 97.34 | 1,315,451 | -0.70(-0.71%) |
Feb 12, 2024 | 98.04 | 98.25 | 97.06 | 98.03 | 1,377,695 | -0.25(-0.25%) |
Feb 09, 2024 | 99.29 | 99.53 | 97.61 | 98.28 | 1,384,825 | -1.10(-1.11%) |
Feb 08, 2024 | 99.91 | 100.44 | 99.20 | 99.39 | 1,392,765 | -0.81(-0.80%) |
Feb 07, 2024 | 100.18 | 101.18 | 99.42 | 100.19 | 1,992,882 | +0.59(+0.59%) |
Feb 06, 2024 | 99.84 | 100.74 | 99.39 | 99.61 | 1,942,473 | -0.02(-0.02%) |
Feb 05, 2024 | 99.45 | 100.37 | 98.71 | 99.63 | 2,786,701 | +0.81(+0.82%) |
Feb 02, 2024 | 101.20 | 102.64 | 97.90 | 98.82 | 2,356,835 | -2.40(-2.37%) |