Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 104.05 | 104.19 | 104.05 | 104.17 | 506,512 | +0.06(+0.06%) |
Apr 29, 2024 | 104.10 | 104.12 | 104.07 | 104.11 | 272,373 | +0.07(+0.07%) |
Apr 26, 2024 | 104.11 | 104.16 | 104.03 | 104.04 | 255,950 | -0.01(-0.01%) |
Apr 25, 2024 | 104.12 | 104.15 | 104.02 | 104.05 | 350,590 | -0.09(-0.09%) |
Apr 24, 2024 | 104.24 | 104.25 | 104.14 | 104.14 | 446,928 | -0.10(-0.10%) |
Apr 23, 2024 | 104.21 | 104.27 | 104.18 | 104.24 | 374,528 | -0.01(-0.01%) |
Apr 22, 2024 | 104.20 | 104.27 | 104.18 | 104.25 | 601,918 | +0.03(+0.03%) |
Apr 19, 2024 | 104.20 | 104.26 | 104.17 | 104.22 | 292,396 | +0.04(+0.04%) |
Apr 18, 2024 | 104.15 | 104.24 | 104.12 | 104.18 | 641,466 | +0.01(+0.01%) |
Apr 17, 2024 | 103.96 | 104.19 | 103.96 | 104.17 | 501,043 | +0.18(+0.17%) |
Apr 16, 2024 | 103.96 | 104.05 | 103.16 | 103.99 | 586,319 | -0.07(-0.07%) |
Apr 15, 2024 | 104.01 | 104.06 | 103.94 | 104.06 | 338,983 | +0.04(+0.04%) |
Apr 12, 2024 | 103.98 | 104.08 | 103.98 | 104.02 | 1,192,873 | +0.10(+0.10%) |
Apr 11, 2024 | 103.86 | 103.97 | 103.86 | 103.92 | 609,273 | +0.05(+0.05%) |
Apr 10, 2024 | 103.80 | 103.94 | 103.80 | 103.87 | 518,554 | -0.21(-0.20%) |
Apr 09, 2024 | 104.05 | 104.14 | 104.05 | 104.08 | 292,747 | +0.08(+0.08%) |
Apr 08, 2024 | 104.01 | 104.03 | 103.96 | 104.00 | 255,263 | +0.01(+0.01%) |
Apr 05, 2024 | 103.94 | 104.02 | 103.94 | 103.99 | 505,043 | -0.02(-0.02%) |
Apr 04, 2024 | 103.99 | 104.05 | 103.99 | 104.01 | 316,023 | +0.03(+0.03%) |
Apr 03, 2024 | 103.91 | 104.03 | 103.88 | 103.98 | 334,430 | -0.03(-0.03%) |
Apr 02, 2024 | 104.05 | 104.09 | 103.95 | 104.01 | 308,859 | -0.12(-0.11%) |
Apr 01, 2024 | 104.13 | 104.18 | 104.12 | 104.13 | 258,601 | -0.06(-0.06%) |
Mar 28, 2024 | 104.21 | 104.21 | 104.15 | 104.19 | 376,099 | -0.04(-0.04%) |
Mar 27, 2024 | 104.18 | 104.32 | 104.18 | 104.23 | 315,299 | +0.00(+0.00%) |
Mar 26, 2024 | 104.27 | 104.34 | 104.23 | 104.23 | 370,175 | -0.06(-0.06%) |
Mar 25, 2024 | 104.33 | 104.38 | 104.29 | 104.29 | 440,283 | -0.09(-0.09%) |
Mar 22, 2024 | 104.40 | 104.43 | 104.35 | 104.38 | 219,956 | +0.01(+0.01%) |
Mar 21, 2024 | 104.37 | 104.41 | 104.32 | 104.37 | 258,501 | -0.02(-0.02%) |
Mar 20, 2024 | 104.35 | 104.44 | 104.33 | 104.39 | 304,790 | -0.04(-0.04%) |
Mar 19, 2024 | 104.34 | 104.44 | 104.34 | 104.43 | 293,693 | +0.02(+0.02%) |
Mar 18, 2024 | 104.38 | 104.44 | 104.36 | 104.41 | 531,498 | +0.05(+0.05%) |
Mar 15, 2024 | 104.37 | 104.43 | 104.34 | 104.36 | 295,538 | -0.04(-0.04%) |
Mar 14, 2024 | 104.55 | 104.55 | 104.38 | 104.40 | 357,866 | -0.09(-0.09%) |
Mar 13, 2024 | 104.52 | 104.55 | 104.48 | 104.48 | 245,598 | -0.04(-0.04%) |
Mar 12, 2024 | 104.45 | 104.54 | 103.69 | 104.53 | 324,329 | +0.07(+0.07%) |
Mar 11, 2024 | 104.50 | 104.53 | 104.43 | 104.45 | 444,099 | -0.06(-0.06%) |
Mar 08, 2024 | 104.50 | 104.55 | 104.47 | 104.52 | 276,484 | -0.05(-0.05%) |
Mar 07, 2024 | 104.50 | 104.58 | 104.47 | 104.56 | 419,688 | +0.14(+0.13%) |
Mar 06, 2024 | 104.43 | 104.47 | 104.37 | 104.43 | 296,090 | -0.01(-0.01%) |
Mar 05, 2024 | 104.39 | 104.53 | 104.39 | 104.44 | 265,844 | +0.11(+0.11%) |
Mar 04, 2024 | 104.30 | 104.37 | 104.26 | 104.33 | 264,239 | -0.10(-0.10%) |
Mar 01, 2024 | 104.34 | 104.48 | 104.33 | 104.43 | 371,581 | +0.07(+0.07%) |
Feb 29, 2024 | 104.34 | 104.40 | 104.32 | 104.36 | 321,479 | +0.08(+0.08%) |
Feb 28, 2024 | 104.34 | 104.37 | 104.28 | 104.28 | 345,518 | -0.02(-0.02%) |
Feb 27, 2024 | 104.30 | 104.36 | 104.29 | 104.30 | 312,539 | -0.02(-0.02%) |
Feb 26, 2024 | 104.35 | 104.38 | 104.29 | 104.32 | 230,384 | -0.08(-0.08%) |
Feb 23, 2024 | 104.28 | 104.44 | 104.28 | 104.39 | 816,501 | +0.12(+0.11%) |
Feb 22, 2024 | 104.26 | 104.32 | 104.26 | 104.28 | 259,197 | +0.01(+0.01%) |
Feb 21, 2024 | 104.34 | 104.34 | 104.25 | 104.27 | 263,206 | +0.00(+0.00%) |
Feb 20, 2024 | 104.23 | 104.33 | 104.21 | 104.27 | 319,469 | +0.05(+0.05%) |
Feb 16, 2024 | 104.16 | 104.28 | 104.15 | 104.22 | 386,230 | -0.04(-0.04%) |
Feb 15, 2024 | 104.21 | 104.29 | 104.19 | 104.26 | 488,387 | +0.08(+0.08%) |
Feb 14, 2024 | 104.06 | 104.22 | 104.05 | 104.18 | 386,798 | +0.08(+0.08%) |
Feb 13, 2024 | 104.12 | 104.13 | 104.06 | 104.10 | 713,169 | -0.09(-0.09%) |
Feb 12, 2024 | 104.25 | 104.27 | 104.19 | 104.19 | 593,916 | +0.00(+0.00%) |
Feb 09, 2024 | 104.32 | 104.34 | 104.15 | 104.19 | 1,703,159 | -0.11(-0.10%) |
Feb 08, 2024 | 104.18 | 104.31 | 104.18 | 104.30 | 440,181 | +0.09(+0.09%) |
Feb 07, 2024 | 104.21 | 104.31 | 104.19 | 104.21 | 431,579 | -0.05(-0.05%) |
Feb 06, 2024 | 104.23 | 104.38 | 104.22 | 104.26 | 429,946 | -0.02(-0.02%) |
Feb 05, 2024 | 104.32 | 104.32 | 104.11 | 104.28 | 3,228,274 | +0.06(+0.06%) |
Feb 02, 2024 | 104.31 | 104.31 | 104.22 | 104.22 | 538,920 | -0.25(-0.24%) |