Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 104.53 | 104.53 | 103.32 | 103.32 | 11,792 | -1.78(-1.69%) |
Apr 29, 2024 | 104.61 | 105.17 | 104.61 | 105.10 | 13,707 | +0.70(+0.68%) |
Apr 26, 2024 | 104.46 | 104.75 | 104.36 | 104.39 | 9,776 | -0.01(-0.01%) |
Apr 25, 2024 | 104.30 | 104.52 | 103.46 | 104.40 | 14,533 | -0.56(-0.54%) |
Apr 24, 2024 | 104.28 | 104.97 | 104.28 | 104.97 | 11,144 | +0.37(+0.35%) |
Apr 23, 2024 | 103.86 | 104.88 | 103.86 | 104.60 | 14,103 | +0.59(+0.57%) |
Apr 22, 2024 | 103.64 | 104.58 | 103.16 | 104.01 | 16,191 | +0.77(+0.74%) |
Apr 19, 2024 | 103.16 | 103.36 | 102.87 | 103.24 | 21,494 | +0.92(+0.90%) |
Apr 18, 2024 | 102.64 | 103.10 | 102.13 | 102.32 | 35,487 | -0.05(-0.05%) |
Apr 17, 2024 | 102.81 | 103.11 | 102.13 | 102.37 | 20,084 | -0.15(-0.15%) |
Apr 16, 2024 | 103.02 | 103.02 | 102.01 | 102.52 | 23,448 | -0.81(-0.78%) |
Apr 15, 2024 | 105.31 | 105.31 | 103.01 | 103.33 | 27,857 | -0.76(-0.73%) |
Apr 12, 2024 | 105.24 | 105.55 | 103.91 | 104.09 | 29,837 | -1.65(-1.56%) |
Apr 11, 2024 | 106.08 | 106.08 | 105.00 | 105.74 | 16,639 | -0.17(-0.16%) |
Apr 10, 2024 | 106.33 | 106.52 | 105.33 | 105.91 | 30,303 | -2.04(-1.89%) |
Apr 09, 2024 | 107.99 | 108.14 | 107.56 | 107.95 | 11,143 | +0.23(+0.21%) |
Apr 08, 2024 | 107.50 | 108.03 | 107.50 | 107.72 | 13,570 | +0.40(+0.38%) |
Apr 05, 2024 | 106.81 | 107.43 | 106.43 | 107.32 | 10,478 | +0.39(+0.36%) |
Apr 04, 2024 | 108.49 | 108.49 | 106.75 | 106.93 | 21,640 | -0.80(-0.75%) |
Apr 03, 2024 | 107.36 | 107.85 | 107.36 | 107.73 | 25,915 | +0.30(+0.28%) |
Apr 02, 2024 | 107.55 | 107.55 | 107.11 | 107.43 | 16,862 | -0.65(-0.60%) |
Apr 01, 2024 | 108.68 | 108.68 | 108.03 | 108.08 | 27,049 | -0.58(-0.53%) |
Mar 28, 2024 | 107.82 | 108.69 | 107.82 | 108.66 | 32,708 | +0.87(+0.80%) |
Mar 27, 2024 | 106.01 | 107.79 | 106.01 | 107.79 | 12,512 | +2.05(+1.94%) |
Mar 26, 2024 | 106.44 | 106.44 | 105.74 | 105.74 | 25,833 | -0.45(-0.43%) |
Mar 25, 2024 | 106.21 | 106.58 | 106.20 | 106.20 | 25,206 | +0.06(+0.05%) |
Mar 22, 2024 | 107.09 | 107.09 | 106.14 | 106.14 | 17,550 | -0.95(-0.89%) |
Mar 21, 2024 | 106.57 | 107.23 | 106.31 | 107.09 | 30,665 | +0.95(+0.90%) |
Mar 20, 2024 | 104.61 | 106.14 | 104.61 | 106.14 | 13,164 | +1.26(+1.20%) |
Mar 19, 2024 | 104.00 | 104.88 | 104.00 | 104.88 | 12,353 | +0.89(+0.85%) |
Mar 18, 2024 | 104.14 | 104.34 | 103.94 | 104.00 | 28,833 | -0.02(-0.02%) |
Mar 15, 2024 | 103.62 | 104.32 | 103.62 | 104.02 | 17,133 | +0.35(+0.34%) |
Mar 14, 2024 | 104.68 | 104.68 | 103.26 | 103.66 | 8,891 | -1.03(-0.98%) |
Mar 13, 2024 | 104.17 | 105.02 | 104.17 | 104.69 | 8,712 | +0.65(+0.62%) |
Mar 12, 2024 | 103.96 | 104.41 | 103.64 | 104.04 | 15,557 | +0.20(+0.19%) |
Mar 11, 2024 | 103.29 | 103.90 | 103.12 | 103.84 | 14,097 | +0.23(+0.22%) |
Mar 08, 2024 | 103.52 | 104.04 | 103.44 | 103.61 | 20,050 | +0.26(+0.25%) |
Mar 07, 2024 | 103.02 | 103.63 | 103.02 | 103.36 | 34,566 | +0.69(+0.67%) |
Mar 06, 2024 | 102.73 | 102.86 | 102.34 | 102.67 | 15,987 | +0.41(+0.40%) |
Mar 05, 2024 | 101.70 | 102.72 | 101.70 | 102.26 | 14,718 | +0.36(+0.36%) |
Mar 04, 2024 | 101.55 | 102.24 | 101.55 | 101.90 | 17,907 | +0.48(+0.48%) |
Mar 01, 2024 | 100.97 | 101.42 | 100.93 | 101.42 | 9,542 | +0.42(+0.42%) |
Feb 29, 2024 | 100.52 | 101.01 | 100.52 | 101.00 | 16,389 | +0.73(+0.72%) |
Feb 28, 2024 | 100.06 | 100.78 | 100.06 | 100.27 | 27,110 | -0.27(-0.27%) |
Feb 27, 2024 | 100.32 | 100.62 | 100.18 | 100.54 | 15,906 | +0.59(+0.59%) |
Feb 26, 2024 | 100.30 | 100.45 | 99.90 | 99.96 | 9,557 | -0.58(-0.57%) |
Feb 23, 2024 | 100.15 | 100.74 | 100.15 | 100.53 | 15,078 | +0.33(+0.33%) |
Feb 22, 2024 | 99.99 | 100.44 | 99.78 | 100.20 | 48,461 | +0.50(+0.50%) |
Feb 21, 2024 | 99.26 | 99.71 | 99.21 | 99.71 | 18,247 | +0.63(+0.63%) |
Feb 20, 2024 | 98.90 | 99.38 | 98.89 | 99.08 | 14,856 | -0.22(-0.23%) |
Feb 16, 2024 | 99.23 | 99.84 | 99.12 | 99.30 | 28,757 | -0.30(-0.30%) |
Feb 15, 2024 | 98.33 | 99.70 | 98.33 | 99.60 | 12,693 | +1.78(+1.82%) |
Feb 14, 2024 | 97.88 | 97.96 | 97.25 | 97.82 | 25,438 | +0.79(+0.81%) |
Feb 13, 2024 | 97.69 | 97.69 | 96.35 | 97.04 | 25,931 | -2.11(-2.12%) |
Feb 12, 2024 | 97.90 | 99.44 | 97.90 | 99.14 | 17,589 | +1.28(+1.31%) |
Feb 09, 2024 | 97.56 | 97.86 | 97.32 | 97.86 | 11,446 | +0.10(+0.10%) |
Feb 08, 2024 | 97.38 | 97.84 | 97.16 | 97.76 | 17,161 | +0.44(+0.45%) |
Feb 07, 2024 | 97.68 | 97.68 | 96.82 | 97.33 | 32,654 | +0.15(+0.16%) |
Feb 06, 2024 | 96.90 | 97.40 | 96.63 | 97.18 | 48,733 | +0.39(+0.41%) |
Feb 05, 2024 | 97.42 | 97.42 | 96.42 | 96.78 | 23,989 | -1.17(-1.19%) |
Feb 02, 2024 | 97.63 | 98.36 | 97.04 | 97.95 | 17,299 | -0.33(-0.34%) |