Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 105.40 | 106.39 | 104.73 | 105.54 | 1,528,383 | -0.49(-0.47%) |
Apr 29, 2024 | 105.93 | 106.64 | 105.74 | 106.03 | 1,346,951 | +0.66(+0.63%) |
Apr 26, 2024 | 106.36 | 106.40 | 104.99 | 105.37 | 2,167,854 | -1.02(-0.96%) |
Apr 25, 2024 | 105.44 | 106.63 | 104.66 | 106.39 | 2,017,073 | +1.06(+1.01%) |
Apr 24, 2024 | 104.54 | 105.95 | 102.39 | 105.33 | 2,696,401 | -0.71(-0.67%) |
Apr 23, 2024 | 106.16 | 107.30 | 105.83 | 106.05 | 1,537,999 | -0.27(-0.25%) |
Apr 22, 2024 | 105.19 | 106.69 | 104.57 | 106.31 | 2,840,366 | +0.67(+0.64%) |
Apr 19, 2024 | 103.54 | 106.07 | 103.15 | 105.64 | 2,141,464 | +2.99(+2.91%) |
Apr 18, 2024 | 102.64 | 102.83 | 101.25 | 102.65 | 1,822,055 | +0.55(+0.54%) |
Apr 17, 2024 | 100.42 | 102.28 | 99.95 | 102.10 | 1,681,254 | +2.55(+2.56%) |
Apr 16, 2024 | 101.11 | 101.33 | 99.32 | 99.54 | 1,595,377 | -1.66(-1.64%) |
Apr 15, 2024 | 102.51 | 102.79 | 100.73 | 101.21 | 1,026,182 | -0.61(-0.60%) |
Apr 12, 2024 | 102.97 | 103.11 | 101.19 | 101.82 | 1,344,491 | -0.91(-0.89%) |
Apr 11, 2024 | 104.05 | 104.05 | 102.28 | 102.73 | 1,073,136 | -0.72(-0.70%) |
Apr 10, 2024 | 103.58 | 103.67 | 102.40 | 103.45 | 1,682,417 | -1.74(-1.66%) |
Apr 09, 2024 | 105.12 | 105.35 | 104.40 | 105.19 | 1,508,180 | +0.55(+0.53%) |
Apr 08, 2024 | 103.05 | 104.67 | 103.05 | 104.64 | 1,511,544 | +1.51(+1.47%) |
Apr 05, 2024 | 102.78 | 103.69 | 102.27 | 103.13 | 2,065,963 | -0.09(-0.09%) |
Apr 04, 2024 | 104.22 | 104.39 | 102.27 | 103.22 | 1,508,971 | -0.08(-0.08%) |
Apr 03, 2024 | 104.19 | 104.51 | 103.10 | 103.29 | 1,546,217 | -0.86(-0.83%) |
Apr 02, 2024 | 103.72 | 105.20 | 103.72 | 104.16 | 1,026,035 | +0.53(+0.51%) |
Apr 01, 2024 | 104.39 | 104.50 | 103.14 | 103.63 | 927,753 | -0.93(-0.89%) |
Mar 28, 2024 | 103.89 | 104.67 | 104.57 | 104.56 | 1,017,946 | +0.79(+0.76%) |
Mar 27, 2024 | 101.77 | 103.80 | 101.59 | 103.77 | 1,686,958 | +2.50(+2.47%) |
Mar 26, 2024 | 101.93 | 102.25 | 101.07 | 101.27 | 1,032,629 | -0.73(-0.72%) |
Mar 25, 2024 | 102.25 | 102.46 | 101.67 | 102.00 | 1,283,133 | -0.08(-0.08%) |
Mar 22, 2024 | 102.88 | 102.99 | 101.82 | 102.08 | 934,824 | -0.20(-0.19%) |
Mar 21, 2024 | 102.13 | 103.08 | 101.96 | 102.28 | 1,299,554 | +0.35(+0.34%) |
Mar 20, 2024 | 101.94 | 102.89 | 101.52 | 101.93 | 1,240,225 | -0.22(-0.21%) |
Mar 19, 2024 | 101.80 | 102.50 | 101.36 | 102.15 | 1,341,854 | +0.62(+0.61%) |
Mar 18, 2024 | 100.88 | 101.70 | 100.56 | 101.52 | 1,470,945 | +0.64(+0.64%) |
Mar 15, 2024 | 100.77 | 102.02 | 100.53 | 100.88 | 2,672,112 | -0.52(-0.52%) |
Mar 14, 2024 | 100.16 | 101.41 | 100.04 | 101.40 | 1,723,710 | -0.50(-0.49%) |
Mar 13, 2024 | 102.02 | 102.79 | 101.72 | 101.90 | 1,028,154 | +0.22(+0.21%) |
Mar 12, 2024 | 101.91 | 102.30 | 100.84 | 101.68 | 1,136,632 | -0.58(-0.57%) |
Mar 11, 2024 | 102.04 | 103.14 | 101.76 | 102.27 | 1,056,809 | +0.01(+0.01%) |
Mar 08, 2024 | 101.89 | 102.47 | 101.31 | 102.25 | 1,256,353 | +0.50(+0.50%) |
Mar 07, 2024 | 102.63 | 102.87 | 101.59 | 101.75 | 1,486,784 | +0.14(+0.14%) |
Mar 06, 2024 | 101.63 | 102.16 | 100.97 | 101.61 | 1,125,219 | +0.65(+0.65%) |
Mar 05, 2024 | 101.42 | 102.82 | 100.56 | 100.96 | 1,310,343 | +0.02(+0.02%) |
Mar 04, 2024 | 98.94 | 101.30 | 98.78 | 100.94 | 1,096,111 | +1.53(+1.54%) |
Mar 01, 2024 | 100.19 | 100.22 | 98.54 | 99.41 | 1,453,564 | -1.09(-1.08%) |
Feb 29, 2024 | 100.07 | 100.73 | 99.52 | 100.49 | 1,402,164 | +0.99(+0.99%) |
Feb 28, 2024 | 99.64 | 99.85 | 99.03 | 99.50 | 806,678 | -0.20(-0.20%) |
Feb 27, 2024 | 99.51 | 99.77 | 98.90 | 99.70 | 884,721 | +0.81(+0.82%) |
Feb 26, 2024 | 101.15 | 101.18 | 98.73 | 98.89 | 1,554,176 | -2.52(-2.49%) |
Feb 23, 2024 | 100.92 | 102.00 | 100.49 | 101.41 | 2,064,873 | +0.97(+0.96%) |
Feb 22, 2024 | 99.23 | 100.48 | 98.76 | 100.44 | 1,920,280 | +0.26(+0.26%) |
Feb 21, 2024 | 99.64 | 100.61 | 99.08 | 100.19 | 1,572,887 | +1.24(+1.25%) |
Feb 20, 2024 | 99.13 | 100.02 | 98.70 | 98.95 | 1,271,146 | -0.14(-0.14%) |
Feb 16, 2024 | 98.30 | 99.70 | 97.95 | 99.09 | 1,593,381 | +0.15(+0.15%) |
Feb 15, 2024 | 97.36 | 98.99 | 96.82 | 98.94 | 1,270,548 | +1.90(+1.96%) |
Feb 14, 2024 | 97.42 | 97.82 | 96.58 | 97.04 | 1,039,362 | -0.17(-0.17%) |
Feb 13, 2024 | 97.48 | 97.94 | 95.13 | 97.21 | 1,953,625 | -0.79(-0.81%) |
Feb 12, 2024 | 97.01 | 98.30 | 96.51 | 98.00 | 1,361,799 | +1.09(+1.12%) |
Feb 09, 2024 | 96.04 | 96.99 | 95.77 | 96.91 | 958,294 | +0.54(+0.56%) |
Feb 08, 2024 | 96.19 | 96.72 | 95.22 | 96.37 | 1,618,719 | -0.23(-0.24%) |
Feb 07, 2024 | 97.62 | 97.86 | 96.44 | 96.60 | 1,551,040 | -0.67(-0.69%) |
Feb 06, 2024 | 97.20 | 97.64 | 96.54 | 97.27 | 2,280,709 | -0.15(-0.15%) |
Feb 05, 2024 | 97.42 | 98.13 | 96.63 | 97.42 | 1,829,619 | -0.97(-0.98%) |
Feb 02, 2024 | 98.80 | 99.33 | 97.08 | 98.39 | 1,685,311 | -1.37(-1.37%) |