Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 107.51 | 107.71 | 106.00 | 106.00 | 109,098 | -2.31(-2.13%) |
Apr 29, 2024 | 108.12 | 108.62 | 107.78 | 108.31 | 19,426 | +0.48(+0.44%) |
Apr 26, 2024 | 107.57 | 108.16 | 107.45 | 107.83 | 25,005 | +0.54(+0.50%) |
Apr 25, 2024 | 106.88 | 107.68 | 106.07 | 107.29 | 18,121 | -0.75(-0.69%) |
Apr 24, 2024 | 107.73 | 108.30 | 107.28 | 108.04 | 22,206 | +0.07(+0.06%) |
Apr 23, 2024 | 106.38 | 108.30 | 106.38 | 107.97 | 16,638 | +1.65(+1.55%) |
Apr 22, 2024 | 105.80 | 106.97 | 105.31 | 106.32 | 84,538 | +1.09(+1.04%) |
Apr 19, 2024 | 104.42 | 105.36 | 104.42 | 105.23 | 9,940 | +0.46(+0.44%) |
Apr 18, 2024 | 105.30 | 105.60 | 104.67 | 104.77 | 12,917 | -0.05(-0.05%) |
Apr 17, 2024 | 106.17 | 106.25 | 104.73 | 104.82 | 16,372 | -0.88(-0.83%) |
Apr 16, 2024 | 105.86 | 105.99 | 104.88 | 105.70 | 19,599 | -0.40(-0.38%) |
Apr 15, 2024 | 108.18 | 108.55 | 105.94 | 106.10 | 84,277 | -1.49(-1.38%) |
Apr 12, 2024 | 108.59 | 109.03 | 107.08 | 107.59 | 85,025 | -1.62(-1.48%) |
Apr 11, 2024 | 109.59 | 109.59 | 108.51 | 109.21 | 19,441 | +0.02(+0.02%) |
Apr 10, 2024 | 108.96 | 110.15 | 108.62 | 109.19 | 33,163 | -2.25(-2.02%) |
Apr 09, 2024 | 111.67 | 111.77 | 110.41 | 111.44 | 18,534 | +0.19(+0.17%) |
Apr 08, 2024 | 111.26 | 111.66 | 110.97 | 111.25 | 16,329 | +0.60(+0.54%) |
Apr 05, 2024 | 109.68 | 111.06 | 109.68 | 110.65 | 19,037 | +0.66(+0.60%) |
Apr 04, 2024 | 112.11 | 112.12 | 109.92 | 109.99 | 12,906 | -1.23(-1.11%) |
Apr 03, 2024 | 110.10 | 111.52 | 110.10 | 111.22 | 43,544 | +0.51(+0.46%) |
Apr 02, 2024 | 111.16 | 111.16 | 110.30 | 110.71 | 46,273 | -1.78(-1.58%) |
Apr 01, 2024 | 113.75 | 113.75 | 112.30 | 112.49 | 103,161 | -0.88(-0.78%) |
Mar 28, 2024 | 113.07 | 113.65 | 113.07 | 113.37 | 39,633 | +0.43(+0.38%) |
Mar 27, 2024 | 111.57 | 112.94 | 111.56 | 112.94 | 34,143 | +2.00(+1.80%) |
Mar 26, 2024 | 111.58 | 111.58 | 110.93 | 110.94 | 22,700 | -0.16(-0.14%) |
Mar 25, 2024 | 111.02 | 111.51 | 111.02 | 111.10 | 9,783 | +0.34(+0.31%) |
Mar 22, 2024 | 111.69 | 111.83 | 110.74 | 110.76 | 14,089 | -1.18(-1.05%) |
Mar 21, 2024 | 111.16 | 112.16 | 111.16 | 111.94 | 62,343 | +1.53(+1.38%) |
Mar 20, 2024 | 108.65 | 110.65 | 108.65 | 110.41 | 17,749 | +1.71(+1.57%) |
Mar 19, 2024 | 107.39 | 108.92 | 107.39 | 108.70 | 21,128 | +0.74(+0.68%) |
Mar 18, 2024 | 108.55 | 108.55 | 107.97 | 107.97 | 11,438 | -0.17(-0.16%) |
Mar 15, 2024 | 107.76 | 108.58 | 107.76 | 108.14 | 12,675 | -0.06(-0.06%) |
Mar 14, 2024 | 109.28 | 109.38 | 107.40 | 108.19 | 13,988 | -1.29(-1.18%) |
Mar 13, 2024 | 108.83 | 109.84 | 108.83 | 109.48 | 21,313 | +0.71(+0.65%) |
Mar 12, 2024 | 108.54 | 109.04 | 107.97 | 108.77 | 31,575 | +0.31(+0.29%) |
Mar 11, 2024 | 108.66 | 108.66 | 108.02 | 108.46 | 11,506 | -0.49(-0.45%) |
Mar 08, 2024 | 109.64 | 110.18 | 108.67 | 108.95 | 11,002 | -0.06(-0.06%) |
Mar 07, 2024 | 108.79 | 109.18 | 108.79 | 109.01 | 10,836 | +1.02(+0.94%) |
Mar 06, 2024 | 108.03 | 108.41 | 107.70 | 108.00 | 14,737 | +0.41(+0.38%) |
Mar 05, 2024 | 107.63 | 108.11 | 107.30 | 107.59 | 16,790 | -0.54(-0.50%) |
Mar 04, 2024 | 108.93 | 108.93 | 108.12 | 108.12 | 28,066 | -0.17(-0.16%) |
Mar 01, 2024 | 107.94 | 108.31 | 107.02 | 108.30 | 22,925 | +0.61(+0.57%) |
Feb 29, 2024 | 107.54 | 107.94 | 107.12 | 107.69 | 12,637 | +1.04(+0.97%) |
Feb 28, 2024 | 106.86 | 107.13 | 106.60 | 106.65 | 13,217 | -0.32(-0.30%) |
Feb 27, 2024 | 106.30 | 107.14 | 106.30 | 106.97 | 29,786 | +0.94(+0.89%) |
Feb 26, 2024 | 105.85 | 106.34 | 105.66 | 106.03 | 21,066 | +0.37(+0.35%) |
Feb 23, 2024 | 105.02 | 106.12 | 105.02 | 105.66 | 21,064 | +0.64(+0.61%) |
Feb 22, 2024 | 104.12 | 105.21 | 104.12 | 105.02 | 31,787 | +1.08(+1.04%) |
Feb 21, 2024 | 103.54 | 104.27 | 103.42 | 103.94 | 16,945 | -0.29(-0.28%) |
Feb 20, 2024 | 103.84 | 104.34 | 103.83 | 104.23 | 28,103 | -0.82(-0.78%) |
Feb 16, 2024 | 105.26 | 105.99 | 105.02 | 105.05 | 11,274 | -0.88(-0.83%) |
Feb 15, 2024 | 104.82 | 106.20 | 104.82 | 105.93 | 81,866 | +2.04(+1.96%) |
Feb 14, 2024 | 103.13 | 104.03 | 102.65 | 103.89 | 33,937 | +1.83(+1.79%) |
Feb 13, 2024 | 102.43 | 103.14 | 101.50 | 102.06 | 18,683 | -3.22(-3.05%) |
Feb 12, 2024 | 104.32 | 105.78 | 104.32 | 105.28 | 13,052 | +1.35(+1.30%) |
Feb 09, 2024 | 103.23 | 104.17 | 103.08 | 103.93 | 65,197 | +0.75(+0.72%) |
Feb 08, 2024 | 102.10 | 103.18 | 101.90 | 103.18 | 109,067 | +1.28(+1.26%) |
Feb 07, 2024 | 102.22 | 102.42 | 101.17 | 101.90 | 37,502 | +0.23(+0.23%) |
Feb 06, 2024 | 101.22 | 101.91 | 101.22 | 101.67 | 19,714 | +0.61(+0.60%) |
Feb 05, 2024 | 101.72 | 101.72 | 100.46 | 101.07 | 15,840 | -1.46(-1.42%) |
Feb 02, 2024 | 101.67 | 102.82 | 101.27 | 102.52 | 38,075 | +0.04(+0.04%) |