Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 107.02 | 107.85 | 106.31 | 106.32 | 1,037,566 | -0.93(-0.87%) |
Apr 25, 2024 | 107.78 | 108.10 | 106.70 | 107.25 | 898,535 | -0.10(-0.09%) |
Apr 24, 2024 | 106.01 | 107.56 | 105.27 | 107.35 | 912,837 | +0.64(+0.60%) |
Apr 23, 2024 | 107.03 | 107.42 | 105.80 | 106.71 | 1,053,840 | +0.76(+0.72%) |
Apr 22, 2024 | 104.97 | 106.62 | 104.50 | 105.95 | 1,243,804 | +1.60(+1.53%) |
Apr 19, 2024 | 103.10 | 104.61 | 102.10 | 104.35 | 1,103,865 | +1.15(+1.11%) |
Apr 18, 2024 | 103.75 | 103.91 | 102.48 | 103.20 | 809,892 | -0.29(-0.28%) |
Apr 17, 2024 | 103.70 | 104.00 | 102.82 | 103.49 | 1,414,840 | +0.24(+0.23%) |
Apr 16, 2024 | 102.04 | 103.77 | 102.04 | 103.25 | 1,520,467 | +1.67(+1.64%) |
Apr 15, 2024 | 101.79 | 102.36 | 101.29 | 101.58 | 1,218,480 | +0.50(+0.49%) |
Apr 12, 2024 | 101.24 | 102.16 | 100.70 | 101.08 | 1,164,556 | -0.50(-0.49%) |
Apr 11, 2024 | 103.13 | 103.13 | 101.51 | 101.58 | 1,242,135 | -1.00(-0.97%) |
Apr 10, 2024 | 101.55 | 102.89 | 101.52 | 102.58 | 1,169,996 | +0.69(+0.68%) |
Apr 09, 2024 | 101.79 | 102.02 | 100.66 | 101.89 | 819,222 | +0.40(+0.39%) |
Apr 08, 2024 | 101.67 | 102.14 | 101.39 | 101.49 | 1,092,640 | -0.51(-0.50%) |
Apr 05, 2024 | 101.92 | 102.46 | 101.43 | 102.00 | 1,074,994 | -0.10(-0.10%) |
Apr 04, 2024 | 103.60 | 104.02 | 102.05 | 102.10 | 1,469,337 | -1.06(-1.03%) |
Apr 03, 2024 | 104.49 | 104.87 | 102.93 | 103.16 | 1,786,920 | -1.48(-1.41%) |
Apr 02, 2024 | 105.00 | 105.46 | 104.08 | 104.64 | 1,477,098 | -0.38(-0.36%) |
Apr 01, 2024 | 103.92 | 105.15 | 103.53 | 105.02 | 1,505,313 | +0.71(+0.68%) |
Mar 28, 2024 | 104.65 | 104.46 | 104.46 | 104.31 | 1,731,308 | +0.10(+0.10%) |
Mar 27, 2024 | 103.51 | 104.47 | 103.29 | 104.21 | 981,289 | +1.37(+1.33%) |
Mar 26, 2024 | 103.49 | 103.75 | 102.80 | 102.84 | 1,251,940 | -0.15(-0.15%) |
Mar 25, 2024 | 104.70 | 104.80 | 102.90 | 102.99 | 1,011,254 | -1.61(-1.54%) |
Mar 22, 2024 | 104.13 | 104.82 | 103.61 | 104.60 | 762,788 | +0.72(+0.69%) |
Mar 21, 2024 | 102.79 | 104.19 | 102.28 | 103.88 | 1,047,168 | +0.87(+0.84%) |
Mar 20, 2024 | 104.85 | 104.88 | 102.88 | 103.01 | 1,190,571 | -1.85(-1.76%) |
Mar 19, 2024 | 104.87 | 105.08 | 104.12 | 104.86 | 1,255,603 | +0.60(+0.58%) |
Mar 18, 2024 | 104.10 | 105.27 | 104.10 | 104.26 | 907,212 | -0.08(-0.08%) |
Mar 15, 2024 | 102.92 | 104.34 | 102.87 | 104.34 | 1,892,146 | -0.04(-0.04%) |
Mar 14, 2024 | 104.99 | 105.38 | 103.91 | 104.38 | 1,037,022 | -1.04(-0.99%) |
Mar 13, 2024 | 105.00 | 105.67 | 104.06 | 105.42 | 1,122,464 | +0.92(+0.88%) |
Mar 12, 2024 | 103.61 | 105.02 | 103.38 | 104.50 | 897,631 | +0.65(+0.63%) |
Mar 11, 2024 | 104.77 | 105.30 | 103.44 | 103.85 | 1,318,463 | -0.27(-0.26%) |
Mar 08, 2024 | 103.74 | 104.76 | 103.11 | 104.12 | 954,063 | +0.00(+0.00%) |
Mar 07, 2024 | 102.62 | 104.24 | 102.14 | 104.12 | 1,367,639 | +1.68(+1.64%) |
Mar 06, 2024 | 101.62 | 103.04 | 101.62 | 102.44 | 1,050,900 | +0.53(+0.52%) |
Mar 05, 2024 | 101.08 | 102.34 | 100.59 | 101.91 | 1,575,806 | +0.97(+0.96%) |
Mar 04, 2024 | 99.70 | 101.22 | 99.46 | 100.94 | 1,056,851 | +0.66(+0.66%) |