Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 104.47 | 104.60 | 103.44 | 103.44 | 1,169 | -1.47(-1.40%) |
Apr 29, 2024 | 104.88 | 105.00 | 104.87 | 104.91 | 731 | +0.20(+0.19%) |
Apr 26, 2024 | 104.15 | 104.71 | 104.15 | 104.71 | 607 | +1.05(+1.01%) |
Apr 25, 2024 | 102.89 | 103.99 | 102.89 | 103.66 | 993 | -0.47(-0.45%) |
Apr 24, 2024 | 104.26 | 104.26 | 103.96 | 104.13 | 2,418 | -0.05(-0.05%) |
Apr 23, 2024 | 103.30 | 104.18 | 103.30 | 104.18 | 584 | +1.32(+1.29%) |
Apr 22, 2024 | 102.28 | 103.27 | 102.18 | 102.86 | 2,477 | +0.97(+0.95%) |
Apr 19, 2024 | 102.38 | 102.38 | 101.89 | 101.89 | 694 | -0.66(-0.65%) |
Apr 18, 2024 | 103.24 | 103.34 | 102.55 | 102.55 | 1,123 | -0.31(-0.30%) |
Apr 17, 2024 | 103.69 | 103.69 | 102.70 | 102.86 | 565 | -0.29(-0.28%) |
Apr 16, 2024 | 103.12 | 103.49 | 103.12 | 103.15 | 2,065 | -0.40(-0.39%) |
Apr 15, 2024 | 105.03 | 105.09 | 103.55 | 103.55 | 1,480 | -0.96(-0.92%) |
Apr 12, 2024 | 105.21 | 105.63 | 104.52 | 104.52 | 921 | -1.69(-1.60%) |
Apr 11, 2024 | 105.79 | 106.21 | 105.47 | 106.21 | 1,888 | +0.55(+0.53%) |
Apr 10, 2024 | 105.49 | 105.83 | 105.21 | 105.66 | 3,147 | -0.85(-0.80%) |
Apr 09, 2024 | 106.92 | 106.92 | 106.25 | 106.51 | 1,487 | -0.04(-0.04%) |
Apr 08, 2024 | 106.64 | 106.74 | 106.55 | 106.55 | 3,919 | +0.08(+0.08%) |
Apr 05, 2024 | 105.61 | 106.49 | 105.61 | 106.47 | 4,089 | +0.84(+0.79%) |
Apr 04, 2024 | 107.48 | 107.48 | 105.63 | 105.63 | 448 | -1.03(-0.96%) |
Apr 03, 2024 | 106.17 | 106.96 | 106.17 | 106.66 | 1,223 | +0.24(+0.22%) |
Apr 02, 2024 | 106.36 | 106.42 | 106.17 | 106.42 | 1,226 | -0.78(-0.73%) |
Apr 01, 2024 | 107.41 | 107.41 | 107.19 | 107.20 | 440 | -0.27(-0.25%) |
Mar 28, 2024 | 107.31 | 107.54 | 107.31 | 107.47 | 809 | +0.15(+0.14%) |
Mar 27, 2024 | 107.05 | 107.32 | 107.05 | 107.32 | 215 | +0.89(+0.84%) |
Mar 26, 2024 | 106.99 | 106.99 | 106.43 | 106.43 | 6,498 | -0.34(-0.31%) |
Mar 25, 2024 | 106.71 | 106.93 | 106.69 | 106.77 | 1,279 | -0.30(-0.28%) |
Mar 22, 2024 | 107.18 | 107.18 | 107.06 | 107.06 | 274 | -0.19(-0.17%) |
Mar 21, 2024 | 107.32 | 107.51 | 107.25 | 107.25 | 1,011 | +0.35(+0.33%) |
Mar 20, 2024 | 106.49 | 106.90 | 106.49 | 106.90 | 1,121 | +0.98(+0.92%) |
Mar 19, 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 253 | +0.49(+0.46%) |
Mar 18, 2024 | 105.64 | 105.81 | 105.43 | 105.43 | 1,510 | +0.38(+0.36%) |
Mar 15, 2024 | 105.21 | 105.21 | 105.05 | 105.05 | 882 | -0.56(-0.53%) |
Mar 14, 2024 | 105.78 | 105.78 | 105.61 | 105.61 | 780 | -0.53(-0.50%) |
Mar 13, 2024 | 106.09 | 106.14 | 106.09 | 106.14 | 582 | -0.06(-0.06%) |
Mar 12, 2024 | 105.38 | 106.20 | 105.38 | 106.20 | 957 | +1.10(+1.05%) |
Mar 11, 2024 | 104.96 | 105.10 | 104.57 | 105.10 | 760 | -0.13(-0.12%) |
Mar 08, 2024 | 106.11 | 106.11 | 105.23 | 105.23 | 1,413 | -0.63(-0.59%) |
Mar 07, 2024 | 105.20 | 105.85 | 105.20 | 105.85 | 1,328 | +1.29(+1.23%) |
Mar 06, 2024 | 104.52 | 104.83 | 104.42 | 104.57 | 2,121 | +0.75(+0.72%) |
Mar 05, 2024 | 104.50 | 104.50 | 103.82 | 103.82 | 6,293 | -0.97(-0.92%) |
Mar 04, 2024 | 104.94 | 105.01 | 104.78 | 104.78 | 1,717 | -0.13(-0.12%) |
Mar 01, 2024 | 104.08 | 104.92 | 104.08 | 104.92 | 778 | +0.76(+0.73%) |
Feb 29, 2024 | 103.93 | 104.15 | 103.86 | 104.15 | 476 | +0.58(+0.56%) |
Feb 28, 2024 | 103.50 | 103.57 | 103.49 | 103.57 | 326 | -0.35(-0.33%) |
Feb 27, 2024 | 103.77 | 103.92 | 103.77 | 103.92 | 338 | +0.10(+0.09%) |
Feb 26, 2024 | 104.18 | 104.18 | 103.82 | 103.82 | 838 | -0.31(-0.30%) |
Feb 23, 2024 | 104.12 | 104.23 | 103.98 | 104.13 | 5,300 | +0.23(+0.23%) |
Feb 22, 2024 | 103.13 | 104.00 | 103.13 | 103.90 | 4,010 | +1.91(+1.88%) |
Feb 21, 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 90 | +0.03(+0.03%) |
Feb 20, 2024 | 102.38 | 102.38 | 101.88 | 101.95 | 2,575 | -0.49(-0.48%) |
Feb 16, 2024 | 102.34 | 102.44 | 102.34 | 102.44 | 283 | -0.29(-0.28%) |
Feb 15, 2024 | 102.10 | 102.72 | 102.10 | 102.72 | 539 | +0.78(+0.77%) |
Feb 14, 2024 | 101.41 | 101.94 | 101.41 | 101.94 | 585 | +1.12(+1.11%) |
Feb 13, 2024 | 101.17 | 101.39 | 100.31 | 100.82 | 14,968 | -1.64(-1.60%) |
Feb 12, 2024 | 102.34 | 102.79 | 102.34 | 102.46 | 1,010 | -0.02(-0.02%) |
Feb 09, 2024 | 102.47 | 102.47 | 102.47 | 102.47 | 396 | +0.58(+0.57%) |
Feb 08, 2024 | 101.88 | 101.89 | 101.88 | 101.89 | 206 | +0.06(+0.06%) |
Feb 07, 2024 | 101.51 | 101.89 | 101.51 | 101.84 | 570 | +0.58(+0.58%) |
Feb 06, 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 320 | +0.23(+0.23%) |
Feb 05, 2024 | 101.06 | 101.11 | 101.02 | 101.02 | 6,184 | -0.36(-0.35%) |
Feb 02, 2024 | 100.49 | 101.44 | 100.49 | 101.38 | 1,487 | +0.23(+0.22%) |