Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 103.77 | 103.77 | 102.43 | 103.03 | 32,098 | -1.30(-1.25%) |
Apr 24, 2024 | 104.17 | 104.33 | 103.74 | 104.33 | 33,796 | +0.20(+0.19%) |
Apr 23, 2024 | 102.79 | 104.48 | 102.79 | 104.13 | 19,811 | +1.77(+1.73%) |
Apr 22, 2024 | 102.27 | 103.13 | 101.94 | 102.36 | 23,003 | +0.40(+0.39%) |
Apr 19, 2024 | 101.76 | 102.11 | 101.37 | 101.96 | 88,085 | +0.37(+0.36%) |
Apr 18, 2024 | 102.12 | 102.34 | 101.48 | 101.59 | 40,448 | -0.49(-0.48%) |
Apr 17, 2024 | 102.83 | 102.83 | 102.08 | 102.08 | 45,107 | -0.42(-0.41%) |
Apr 16, 2024 | 103.42 | 103.42 | 102.50 | 102.50 | 36,901 | -0.73(-0.71%) |
Apr 15, 2024 | 104.81 | 104.89 | 103.02 | 103.23 | 46,569 | -0.75(-0.72%) |
Apr 12, 2024 | 105.45 | 105.45 | 103.85 | 103.98 | 37,331 | -1.97(-1.86%) |
Apr 11, 2024 | 106.88 | 106.88 | 105.59 | 105.95 | 36,519 | -0.39(-0.37%) |
Apr 10, 2024 | 106.55 | 106.72 | 105.98 | 106.34 | 65,375 | -1.28(-1.19%) |
Apr 09, 2024 | 107.07 | 107.77 | 107.07 | 107.62 | 27,620 | +0.68(+0.64%) |
Apr 08, 2024 | 106.92 | 107.14 | 106.60 | 106.94 | 19,137 | +0.12(+0.11%) |
Apr 05, 2024 | 105.91 | 107.19 | 105.91 | 106.82 | 23,109 | +0.91(+0.86%) |
Apr 04, 2024 | 107.62 | 107.65 | 105.87 | 105.91 | 34,297 | -0.99(-0.93%) |
Apr 03, 2024 | 106.54 | 107.22 | 106.54 | 106.90 | 23,069 | +0.27(+0.25%) |
Apr 02, 2024 | 107.74 | 107.74 | 106.41 | 106.63 | 41,264 | -2.09(-1.92%) |
Apr 01, 2024 | 109.76 | 109.76 | 108.23 | 108.72 | 72,167 | -0.87(-0.79%) |
Mar 28, 2024 | 109.48 | 109.92 | 109.30 | 109.59 | 23,157 | +0.26(+0.24%) |
Mar 27, 2024 | 108.44 | 109.37 | 108.40 | 109.33 | 39,752 | +1.50(+1.39%) |
Mar 26, 2024 | 107.77 | 107.98 | 107.66 | 107.83 | 40,587 | +0.38(+0.35%) |
Mar 25, 2024 | 108.03 | 108.35 | 107.42 | 107.45 | 37,897 | -0.44(-0.41%) |
Mar 22, 2024 | 108.53 | 108.71 | 107.65 | 107.89 | 18,114 | -0.64(-0.59%) |
Mar 21, 2024 | 108.64 | 109.01 | 108.48 | 108.53 | 30,959 | +0.56(+0.51%) |
Mar 20, 2024 | 107.97 | 108.32 | 107.32 | 107.97 | 40,966 | -0.14(-0.13%) |
Mar 19, 2024 | 107.11 | 108.16 | 107.11 | 108.11 | 39,413 | +0.83(+0.77%) |
Mar 18, 2024 | 107.35 | 107.86 | 107.00 | 107.28 | 36,988 | +0.25(+0.23%) |
Mar 15, 2024 | 106.72 | 107.23 | 106.69 | 107.03 | 31,974 | -0.17(-0.16%) |
Mar 14, 2024 | 108.21 | 108.21 | 106.54 | 107.20 | 24,218 | -1.15(-1.06%) |
Mar 13, 2024 | 108.73 | 109.32 | 108.02 | 108.35 | 26,291 | -0.27(-0.25%) |
Mar 12, 2024 | 108.53 | 108.79 | 108.10 | 108.62 | 19,696 | +0.08(+0.07%) |
Mar 11, 2024 | 108.34 | 108.98 | 108.07 | 108.54 | 20,705 | -0.11(-0.10%) |
Mar 08, 2024 | 108.81 | 109.28 | 108.59 | 108.65 | 21,424 | +0.08(+0.07%) |
Mar 07, 2024 | 107.99 | 108.78 | 107.99 | 108.57 | 14,647 | +0.97(+0.90%) |
Mar 06, 2024 | 107.41 | 108.05 | 107.38 | 107.60 | 17,373 | +0.65(+0.61%) |
Mar 05, 2024 | 107.55 | 107.62 | 106.70 | 106.95 | 15,534 | -0.61(-0.57%) |
Mar 04, 2024 | 107.58 | 107.75 | 107.11 | 107.56 | 25,156 | +0.13(+0.12%) |
Mar 01, 2024 | 106.70 | 107.71 | 106.17 | 107.43 | 32,271 | +0.86(+0.81%) |
Feb 29, 2024 | 107.57 | 107.57 | 106.40 | 106.58 | 20,732 | -0.40(-0.37%) |
Feb 28, 2024 | 107.80 | 107.80 | 106.89 | 106.97 | 22,316 | -1.08(-1.00%) |
Feb 27, 2024 | 107.92 | 108.24 | 107.50 | 108.05 | 27,484 | +0.05(+0.05%) |
Feb 26, 2024 | 108.08 | 108.69 | 107.93 | 108.00 | 20,109 | -0.39(-0.36%) |
Feb 23, 2024 | 107.28 | 108.40 | 107.28 | 108.39 | 36,289 | +1.58(+1.48%) |
Feb 22, 2024 | 106.17 | 107.02 | 105.96 | 106.81 | 35,037 | +0.95(+0.90%) |
Feb 21, 2024 | 105.60 | 105.86 | 105.10 | 105.86 | 28,123 | +0.29(+0.28%) |
Feb 20, 2024 | 105.38 | 105.94 | 105.26 | 105.57 | 45,737 | -0.15(-0.15%) |
Feb 16, 2024 | 105.33 | 106.66 | 105.33 | 105.72 | 31,145 | -0.03(-0.03%) |
Feb 15, 2024 | 104.93 | 106.16 | 104.93 | 105.76 | 107,190 | +1.16(+1.11%) |
Feb 14, 2024 | 103.95 | 104.69 | 103.87 | 104.60 | 23,837 | +0.99(+0.95%) |
Feb 13, 2024 | 103.81 | 104.48 | 102.91 | 103.61 | 36,452 | -1.59(-1.51%) |
Feb 12, 2024 | 104.02 | 105.20 | 104.02 | 105.20 | 20,779 | +0.99(+0.95%) |
Feb 09, 2024 | 103.99 | 104.31 | 103.74 | 104.21 | 28,240 | +0.37(+0.36%) |
Feb 08, 2024 | 103.57 | 103.89 | 102.90 | 103.84 | 38,822 | +0.17(+0.16%) |
Feb 07, 2024 | 104.36 | 104.39 | 103.67 | 103.67 | 24,450 | -0.58(-0.56%) |
Feb 06, 2024 | 102.85 | 104.38 | 102.85 | 104.25 | 30,033 | +1.79(+1.75%) |
Feb 05, 2024 | 102.46 | 102.90 | 102.07 | 102.46 | 25,506 | -0.29(-0.28%) |
Feb 02, 2024 | 103.01 | 103.23 | 102.16 | 102.75 | 31,463 | -0.62(-0.60%) |