Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 103.60 | 106.75 | 102.10 | 105.93 | 52,215 | +0.56(+0.53%) |
Apr 29, 2024 | 103.87 | 107.28 | 103.87 | 105.37 | 30,939 | +2.33(+2.26%) |
Apr 26, 2024 | 101.93 | 104.76 | 101.93 | 103.04 | 19,570 | +1.39(+1.37%) |
Apr 25, 2024 | 103.31 | 103.31 | 100.51 | 101.65 | 24,313 | -2.67(-2.56%) |
Apr 24, 2024 | 105.30 | 108.62 | 103.11 | 104.32 | 19,586 | -2.15(-2.02%) |
Apr 23, 2024 | 101.90 | 108.42 | 101.90 | 106.47 | 34,423 | +4.35(+4.26%) |
Apr 22, 2024 | 101.04 | 103.40 | 99.40 | 102.11 | 36,186 | +1.52(+1.51%) |
Apr 19, 2024 | 98.77 | 101.80 | 98.77 | 100.59 | 27,119 | +1.12(+1.12%) |
Apr 18, 2024 | 100.86 | 103.17 | 99.40 | 99.48 | 31,123 | -1.52(-1.50%) |
Apr 17, 2024 | 104.20 | 104.20 | 100.86 | 100.99 | 30,598 | -1.36(-1.33%) |
Apr 16, 2024 | 104.05 | 105.04 | 101.78 | 102.35 | 26,472 | -1.95(-1.87%) |
Apr 15, 2024 | 104.03 | 107.96 | 102.14 | 104.30 | 30,012 | -0.56(-0.53%) |
Apr 12, 2024 | 103.85 | 106.11 | 102.05 | 104.86 | 59,680 | +0.29(+0.28%) |
Apr 11, 2024 | 104.43 | 104.94 | 101.87 | 104.57 | 23,470 | +0.67(+0.64%) |
Apr 10, 2024 | 102.85 | 104.21 | 102.20 | 103.90 | 39,995 | -2.84(-2.66%) |
Apr 09, 2024 | 105.76 | 107.44 | 103.43 | 106.73 | 29,889 | +0.75(+0.71%) |
Apr 08, 2024 | 103.05 | 106.78 | 103.05 | 105.99 | 39,118 | +5.21(+5.17%) |
Apr 05, 2024 | 99.86 | 102.99 | 99.55 | 100.77 | 29,156 | +0.76(+0.76%) |
Apr 04, 2024 | 102.02 | 104.58 | 99.57 | 100.02 | 35,662 | +0.36(+0.36%) |
Apr 03, 2024 | 99.07 | 104.76 | 99.07 | 99.66 | 45,737 | +0.40(+0.40%) |
Apr 02, 2024 | 110.64 | 111.02 | 97.61 | 99.26 | 100,833 | -12.58(-11.25%) |
Apr 01, 2024 | 110.05 | 112.39 | 107.93 | 111.84 | 46,300 | +2.27(+2.07%) |
Mar 28, 2024 | 106.95 | 111.17 | 106.95 | 109.57 | 43,237 | +2.48(+2.31%) |
Mar 27, 2024 | 102.69 | 107.16 | 102.69 | 107.09 | 21,521 | +4.90(+4.80%) |
Mar 26, 2024 | 101.14 | 104.28 | 98.68 | 102.19 | 42,677 | +2.46(+2.46%) |
Mar 25, 2024 | 103.89 | 104.24 | 99.13 | 99.74 | 25,418 | -3.13(-3.04%) |
Mar 22, 2024 | 107.32 | 108.35 | 102.12 | 102.86 | 23,357 | -3.52(-3.30%) |
Mar 21, 2024 | 105.66 | 108.29 | 103.00 | 106.38 | 60,735 | +2.08(+1.99%) |
Mar 20, 2024 | 101.91 | 104.57 | 100.87 | 104.30 | 34,857 | +2.67(+2.62%) |
Mar 19, 2024 | 101.62 | 102.84 | 100.60 | 101.63 | 25,155 | +0.06(+0.06%) |
Mar 18, 2024 | 100.72 | 103.52 | 100.65 | 101.57 | 27,527 | +0.64(+0.63%) |
Mar 15, 2024 | 99.07 | 103.10 | 98.19 | 100.93 | 52,581 | +1.23(+1.23%) |
Mar 14, 2024 | 105.28 | 105.74 | 98.72 | 99.71 | 44,456 | -5.57(-5.29%) |
Mar 13, 2024 | 106.58 | 107.32 | 104.53 | 105.28 | 39,534 | -1.04(-0.98%) |
Mar 12, 2024 | 107.23 | 107.27 | 105.28 | 106.32 | 25,175 | -0.36(-0.34%) |
Mar 11, 2024 | 111.97 | 111.97 | 105.85 | 106.67 | 46,215 | -5.16(-4.62%) |
Mar 08, 2024 | 115.03 | 115.58 | 111.03 | 111.84 | 22,373 | -2.10(-1.84%) |
Mar 07, 2024 | 112.86 | 114.81 | 112.86 | 113.94 | 23,310 | +2.30(+2.06%) |
Mar 06, 2024 | 112.47 | 113.19 | 109.63 | 111.64 | 43,896 | +0.54(+0.49%) |
Mar 05, 2024 | 110.55 | 111.54 | 109.04 | 111.10 | 48,343 | -1.04(-0.93%) |
Mar 04, 2024 | 109.47 | 112.37 | 108.44 | 112.14 | 38,446 | +2.86(+2.62%) |
Mar 01, 2024 | 109.28 | 109.39 | 105.35 | 109.27 | 50,404 | +0.24(+0.22%) |
Feb 29, 2024 | 109.75 | 112.34 | 108.15 | 109.03 | 54,673 | +1.99(+1.86%) |
Feb 28, 2024 | 106.32 | 107.05 | 104.35 | 107.05 | 39,572 | -0.38(-0.35%) |
Feb 27, 2024 | 107.03 | 109.66 | 105.37 | 107.42 | 34,997 | +1.71(+1.61%) |
Feb 26, 2024 | 104.36 | 106.53 | 104.07 | 105.72 | 17,746 | +1.29(+1.23%) |
Feb 23, 2024 | 104.21 | 105.66 | 101.28 | 104.43 | 69,848 | -0.31(-0.30%) |
Feb 22, 2024 | 102.32 | 105.30 | 101.74 | 104.74 | 74,357 | +2.37(+2.32%) |
Feb 21, 2024 | 102.43 | 103.03 | 99.77 | 102.37 | 32,992 | -0.59(-0.57%) |
Feb 20, 2024 | 101.03 | 103.43 | 99.91 | 102.96 | 39,069 | +0.55(+0.54%) |
Feb 16, 2024 | 102.72 | 105.98 | 101.76 | 102.41 | 63,813 | -1.55(-1.50%) |
Feb 15, 2024 | 98.44 | 106.23 | 97.32 | 103.96 | 70,836 | +7.11(+7.34%) |
Feb 14, 2024 | 92.39 | 97.33 | 90.44 | 96.86 | 70,432 | +6.22(+6.86%) |
Feb 13, 2024 | 91.54 | 94.69 | 89.42 | 90.63 | 61,454 | -4.42(-4.65%) |
Feb 12, 2024 | 94.23 | 95.90 | 93.92 | 95.05 | 42,378 | +1.48(+1.58%) |
Feb 09, 2024 | 93.55 | 94.12 | 90.98 | 93.58 | 53,718 | +0.46(+0.49%) |
Feb 08, 2024 | 91.58 | 93.15 | 89.84 | 93.12 | 54,757 | +2.76(+3.06%) |
Feb 07, 2024 | 96.66 | 96.66 | 90.06 | 90.35 | 65,510 | -5.27(-5.52%) |
Feb 06, 2024 | 98.77 | 101.65 | 94.87 | 95.63 | 64,742 | -3.38(-3.41%) |
Feb 05, 2024 | 92.20 | 101.25 | 91.04 | 99.01 | 93,609 | +5.28(+5.64%) |
Feb 02, 2024 | 91.72 | 94.64 | 89.84 | 93.72 | 60,905 | -0.07(-0.07%) |