Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 104.10 | 104.35 | 102.54 | 102.68 | 308,713 | -1.97(-1.88%) |
Apr 29, 2024 | 103.89 | 105.33 | 103.89 | 104.65 | 257,251 | +0.82(+0.79%) |
Apr 26, 2024 | 103.88 | 105.17 | 103.47 | 103.83 | 205,624 | +0.22(+0.21%) |
Apr 25, 2024 | 104.71 | 105.87 | 102.35 | 103.61 | 216,182 | -2.06(-1.95%) |
Apr 24, 2024 | 105.01 | 106.40 | 104.69 | 105.67 | 225,150 | -0.14(-0.13%) |
Apr 23, 2024 | 104.30 | 106.41 | 104.30 | 105.81 | 203,757 | +1.92(+1.85%) |
Apr 22, 2024 | 104.17 | 105.31 | 103.07 | 103.89 | 269,467 | +0.85(+0.82%) |
Apr 19, 2024 | 102.04 | 103.19 | 101.84 | 103.04 | 208,626 | +1.23(+1.21%) |
Apr 18, 2024 | 101.40 | 102.61 | 100.92 | 101.81 | 250,949 | +0.59(+0.58%) |
Apr 17, 2024 | 102.53 | 104.27 | 101.22 | 101.22 | 138,578 | -0.39(-0.38%) |
Apr 16, 2024 | 101.09 | 102.61 | 100.51 | 101.61 | 248,514 | -0.15(-0.15%) |
Apr 15, 2024 | 104.55 | 104.95 | 100.94 | 101.76 | 275,075 | -2.40(-2.30%) |
Apr 12, 2024 | 105.36 | 106.20 | 103.41 | 104.16 | 228,040 | -2.01(-1.89%) |
Apr 11, 2024 | 106.27 | 107.06 | 104.16 | 106.17 | 366,107 | +0.11(+0.10%) |
Apr 10, 2024 | 108.80 | 108.80 | 105.77 | 106.06 | 349,256 | -4.31(-3.91%) |
Apr 09, 2024 | 109.40 | 110.57 | 108.74 | 110.37 | 221,008 | +1.45(+1.33%) |
Apr 08, 2024 | 108.90 | 109.03 | 108.00 | 108.92 | 119,076 | +0.80(+0.74%) |
Apr 05, 2024 | 106.33 | 108.32 | 106.33 | 108.12 | 167,962 | +1.43(+1.34%) |
Apr 04, 2024 | 107.00 | 108.38 | 106.32 | 106.69 | 222,993 | -0.23(-0.22%) |
Apr 03, 2024 | 106.89 | 108.14 | 106.80 | 106.92 | 282,116 | -0.37(-0.34%) |
Apr 02, 2024 | 107.75 | 107.75 | 106.18 | 107.29 | 244,232 | -1.39(-1.28%) |
Apr 01, 2024 | 110.00 | 110.00 | 108.32 | 108.68 | 297,351 | -1.25(-1.14%) |
Mar 28, 2024 | 111.02 | 111.82 | 108.84 | 109.93 | 279,268 | -1.24(-1.12%) |
Mar 27, 2024 | 109.95 | 111.19 | 109.80 | 111.17 | 200,521 | +2.05(+1.88%) |
Mar 26, 2024 | 109.68 | 110.14 | 108.42 | 109.12 | 174,524 | +0.33(+0.30%) |
Mar 25, 2024 | 108.51 | 109.00 | 108.08 | 108.79 | 137,204 | +0.11(+0.10%) |
Mar 22, 2024 | 109.73 | 110.83 | 108.12 | 108.68 | 162,051 | -1.32(-1.20%) |
Mar 21, 2024 | 109.20 | 110.71 | 108.60 | 110.00 | 241,507 | +1.37(+1.26%) |
Mar 20, 2024 | 108.30 | 108.66 | 106.93 | 108.63 | 260,032 | +0.76(+0.70%) |
Mar 19, 2024 | 106.26 | 108.39 | 106.26 | 107.87 | 255,526 | +0.96(+0.90%) |
Mar 18, 2024 | 107.92 | 108.56 | 106.89 | 106.91 | 298,074 | -0.98(-0.91%) |
Mar 15, 2024 | 108.07 | 109.56 | 106.85 | 107.89 | 587,267 | -1.04(-0.95%) |
Mar 14, 2024 | 106.43 | 108.99 | 105.93 | 108.93 | 375,018 | +2.49(+2.34%) |
Mar 13, 2024 | 108.98 | 109.73 | 106.22 | 106.44 | 385,042 | -3.02(-2.76%) |
Mar 12, 2024 | 111.85 | 112.25 | 108.39 | 109.46 | 261,835 | -2.39(-2.14%) |
Mar 11, 2024 | 111.47 | 113.79 | 111.47 | 111.85 | 252,351 | +0.28(+0.25%) |
Mar 08, 2024 | 112.31 | 113.13 | 111.49 | 111.57 | 238,967 | -0.62(-0.55%) |
Mar 07, 2024 | 111.98 | 112.59 | 110.56 | 112.19 | 363,991 | +0.99(+0.89%) |
Mar 06, 2024 | 109.99 | 111.37 | 109.34 | 111.20 | 230,362 | +2.44(+2.24%) |
Mar 05, 2024 | 109.02 | 109.88 | 107.68 | 108.76 | 224,841 | -0.90(-0.82%) |
Mar 04, 2024 | 109.14 | 110.32 | 107.87 | 109.66 | 317,438 | +0.86(+0.79%) |
Mar 01, 2024 | 109.45 | 109.54 | 108.39 | 108.80 | 172,502 | -0.64(-0.58%) |
Feb 29, 2024 | 109.73 | 109.79 | 108.10 | 109.44 | 327,567 | +0.43(+0.39%) |
Feb 28, 2024 | 108.11 | 109.65 | 107.75 | 109.01 | 308,695 | +0.54(+0.50%) |
Feb 27, 2024 | 108.00 | 108.70 | 107.39 | 108.47 | 214,825 | +1.02(+0.95%) |
Feb 26, 2024 | 107.44 | 109.11 | 107.44 | 107.45 | 178,470 | -0.63(-0.58%) |
Feb 23, 2024 | 107.85 | 108.66 | 107.44 | 108.08 | 173,810 | +0.91(+0.85%) |
Feb 22, 2024 | 107.17 | 108.29 | 106.16 | 107.17 | 221,638 | +0.78(+0.73%) |
Feb 21, 2024 | 107.52 | 107.84 | 105.02 | 106.39 | 206,001 | -1.35(-1.25%) |
Feb 20, 2024 | 107.27 | 107.84 | 105.98 | 107.74 | 248,214 | -0.69(-0.64%) |
Feb 16, 2024 | 109.92 | 110.68 | 108.09 | 108.43 | 215,923 | -2.01(-1.82%) |
Feb 15, 2024 | 110.08 | 111.20 | 109.56 | 110.44 | 290,933 | +0.81(+0.74%) |
Feb 14, 2024 | 106.22 | 109.75 | 105.86 | 109.63 | 484,071 | +4.68(+4.46%) |
Feb 13, 2024 | 105.26 | 106.83 | 103.92 | 104.95 | 307,606 | -2.41(-2.24%) |
Feb 12, 2024 | 103.58 | 107.58 | 103.58 | 107.36 | 521,062 | +3.46(+3.33%) |
Feb 09, 2024 | 101.40 | 104.02 | 101.09 | 103.90 | 480,585 | +2.81(+2.78%) |
Feb 08, 2024 | 102.92 | 103.77 | 100.50 | 101.09 | 588,548 | -2.45(-2.37%) |
Feb 07, 2024 | 105.53 | 106.45 | 100.28 | 103.54 | 766,731 | +0.60(+0.58%) |
Feb 06, 2024 | 101.95 | 103.62 | 101.88 | 102.94 | 369,643 | +0.71(+0.69%) |
Feb 05, 2024 | 101.94 | 102.98 | 101.14 | 102.23 | 227,482 | -0.79(-0.77%) |
Feb 02, 2024 | 103.51 | 103.51 | 102.27 | 103.02 | 208,583 | -1.18(-1.13%) |