Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 106.60 | 106.76 | 106.60 | 106.63 | 21,310 | +0.01(+0.01%) |
Apr 25, 2024 | 106.47 | 106.63 | 106.47 | 106.63 | 6,837 | -0.16(-0.15%) |
Apr 24, 2024 | 106.73 | 106.79 | 106.65 | 106.79 | 13,068 | -0.06(-0.06%) |
Apr 23, 2024 | 106.67 | 106.94 | 106.65 | 106.85 | 10,882 | +0.16(+0.15%) |
Apr 22, 2024 | 106.68 | 106.80 | 106.68 | 106.69 | 10,084 | -0.10(-0.09%) |
Apr 19, 2024 | 106.72 | 106.80 | 106.69 | 106.79 | 10,193 | +0.12(+0.11%) |
Apr 18, 2024 | 106.80 | 106.80 | 106.66 | 106.67 | 29,818 | -0.11(-0.11%) |
Apr 17, 2024 | 106.60 | 106.85 | 106.60 | 106.78 | 16,074 | +0.21(+0.20%) |
Apr 16, 2024 | 106.61 | 106.63 | 106.50 | 106.57 | 19,142 | -0.05(-0.05%) |
Apr 15, 2024 | 106.57 | 106.80 | 106.57 | 106.62 | 21,542 | -0.20(-0.19%) |
Apr 12, 2024 | 106.92 | 107.04 | 106.82 | 106.82 | 10,842 | +0.07(+0.06%) |
Apr 11, 2024 | 106.81 | 106.83 | 106.68 | 106.75 | 12,854 | +0.01(+0.01%) |
Apr 10, 2024 | 106.98 | 107.02 | 106.69 | 106.74 | 17,901 | -0.42(-0.39%) |
Apr 09, 2024 | 107.32 | 107.45 | 107.16 | 107.16 | 15,792 | +0.07(+0.06%) |
Apr 08, 2024 | 107.11 | 107.17 | 107.05 | 107.09 | 9,260 | -0.13(-0.12%) |
Apr 05, 2024 | 107.25 | 107.36 | 107.22 | 107.22 | 230,968 | -0.24(-0.22%) |
Apr 04, 2024 | 107.41 | 107.48 | 107.27 | 107.46 | 27,369 | +0.16(+0.15%) |
Apr 03, 2024 | 107.18 | 107.34 | 107.09 | 107.30 | 35,030 | +0.00(+0.00%) |
Apr 02, 2024 | 107.49 | 107.49 | 107.11 | 107.30 | 23,845 | +0.08(+0.07%) |
Apr 01, 2024 | 107.65 | 107.65 | 107.06 | 107.22 | 1,154,420 | -0.52(-0.48%) |
Mar 28, 2024 | 107.80 | 107.85 | 107.74 | 107.74 | 14,405 | -0.13(-0.12%) |
Mar 27, 2024 | 107.79 | 107.91 | 107.79 | 107.87 | 16,788 | +0.04(+0.03%) |
Mar 26, 2024 | 107.61 | 107.83 | 107.58 | 107.83 | 11,164 | +0.20(+0.19%) |
Mar 25, 2024 | 107.71 | 107.75 | 107.58 | 107.63 | 23,353 | -0.05(-0.05%) |
Mar 22, 2024 | 107.63 | 107.76 | 107.62 | 107.68 | 17,607 | +0.03(+0.03%) |
Mar 21, 2024 | 107.54 | 107.66 | 107.51 | 107.64 | 20,955 | +0.24(+0.22%) |
Mar 20, 2024 | 107.32 | 107.61 | 107.27 | 107.40 | 14,671 | +0.06(+0.06%) |
Mar 19, 2024 | 107.28 | 107.37 | 107.23 | 107.34 | 12,783 | +0.19(+0.18%) |
Mar 18, 2024 | 107.27 | 107.27 | 107.10 | 107.15 | 11,774 | -0.10(-0.09%) |
Mar 15, 2024 | 107.28 | 107.35 | 107.18 | 107.25 | 10,135 | +0.00(+0.00%) |
Mar 14, 2024 | 107.02 | 107.43 | 107.02 | 107.25 | 12,260 | -0.28(-0.26%) |
Mar 13, 2024 | 107.64 | 107.70 | 107.53 | 107.53 | 13,226 | -0.16(-0.15%) |
Mar 12, 2024 | 107.73 | 107.80 | 107.67 | 107.69 | 16,189 | -0.22(-0.20%) |
Mar 11, 2024 | 107.93 | 107.98 | 107.88 | 107.91 | 23,258 | -0.03(-0.02%) |
Mar 08, 2024 | 107.98 | 108.06 | 107.92 | 107.94 | 49,040 | +0.06(+0.06%) |
Mar 07, 2024 | 107.91 | 107.92 | 107.82 | 107.87 | 16,972 | +0.14(+0.13%) |
Mar 06, 2024 | 107.75 | 107.88 | 107.71 | 107.73 | 23,298 | +0.03(+0.03%) |
Mar 05, 2024 | 107.73 | 107.76 | 107.65 | 107.70 | 14,543 | +0.27(+0.25%) |
Mar 04, 2024 | 107.46 | 107.49 | 107.43 | 107.43 | 86,293 | -0.14(-0.13%) |
Mar 01, 2024 | 107.24 | 107.61 | 107.22 | 107.57 | 139,561 | +0.33(+0.30%) |
Feb 29, 2024 | 107.24 | 107.34 | 107.24 | 107.24 | 25,161 | +0.12(+0.11%) |
Feb 28, 2024 | 107.00 | 107.26 | 107.00 | 107.12 | 77,861 | +0.13(+0.12%) |
Feb 27, 2024 | 106.93 | 107.05 | 106.92 | 107.00 | 17,393 | +0.02(+0.02%) |
Feb 26, 2024 | 107.06 | 107.12 | 106.92 | 106.97 | 12,542 | -0.08(-0.07%) |
Feb 23, 2024 | 106.83 | 107.13 | 106.71 | 107.06 | 12,683 | +0.17(+0.16%) |
Feb 22, 2024 | 106.95 | 107.00 | 106.86 | 106.89 | 19,066 | -0.21(-0.20%) |
Feb 21, 2024 | 107.06 | 107.12 | 106.93 | 107.09 | 40,431 | +0.10(+0.09%) |
Feb 20, 2024 | 107.11 | 107.13 | 107.00 | 107.00 | 18,946 | +0.09(+0.08%) |
Feb 16, 2024 | 106.85 | 106.95 | 106.84 | 106.91 | 12,812 | -0.25(-0.23%) |
Feb 15, 2024 | 107.12 | 107.20 | 107.03 | 107.15 | 18,985 | +0.24(+0.22%) |
Feb 14, 2024 | 106.76 | 107.05 | 106.76 | 106.92 | 66,549 | +0.11(+0.10%) |
Feb 13, 2024 | 106.97 | 106.97 | 106.73 | 106.81 | 27,403 | -0.45(-0.42%) |
Feb 12, 2024 | 107.22 | 107.33 | 107.18 | 107.25 | 11,224 | +0.01(+0.00%) |
Feb 09, 2024 | 107.14 | 107.27 | 107.14 | 107.25 | 18,082 | -0.04(-0.03%) |
Feb 08, 2024 | 107.25 | 107.33 | 107.19 | 107.28 | 44,564 | -0.02(-0.02%) |
Feb 07, 2024 | 107.44 | 107.55 | 107.23 | 107.30 | 273,126 | -0.13(-0.12%) |
Feb 06, 2024 | 107.25 | 107.48 | 107.22 | 107.43 | 16,782 | +0.31(+0.29%) |
Feb 05, 2024 | 107.26 | 107.31 | 107.12 | 107.12 | 21,206 | -0.61(-0.56%) |
Feb 02, 2024 | 107.75 | 107.77 | 107.50 | 107.73 | 99,725 | -0.42(-0.39%) |