Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 100.88 | 101.05 | 100.88 | 100.94 | 3,481 | +0.22(+0.22%) |
Apr 25, 2024 | 100.51 | 100.76 | 100.48 | 100.72 | 7,382 | -0.25(-0.25%) |
Apr 24, 2024 | 100.91 | 100.98 | 100.91 | 100.97 | 2,625 | -0.27(-0.26%) |
Apr 23, 2024 | 101.01 | 101.41 | 101.01 | 101.24 | 4,774 | +0.12(+0.12%) |
Apr 22, 2024 | 100.94 | 101.18 | 100.94 | 101.12 | 55,859 | +0.08(+0.08%) |
Apr 19, 2024 | 101.15 | 101.15 | 101.01 | 101.04 | 2,399 | +0.28(+0.27%) |
Apr 18, 2024 | 101.01 | 101.04 | 100.77 | 100.77 | 14,778 | -0.34(-0.34%) |
Apr 17, 2024 | 100.94 | 101.26 | 100.94 | 101.11 | 11,072 | +0.41(+0.41%) |
Apr 16, 2024 | 100.59 | 100.82 | 100.59 | 100.70 | 14,475 | -0.22(-0.22%) |
Apr 15, 2024 | 100.98 | 101.05 | 98.44 | 100.92 | 11,118 | -0.66(-0.65%) |
Apr 12, 2024 | 101.79 | 101.85 | 101.58 | 101.58 | 11,066 | +0.23(+0.23%) |
Apr 11, 2024 | 101.49 | 101.53 | 100.97 | 101.34 | 99,257 | -0.24(-0.24%) |
Apr 10, 2024 | 101.89 | 101.89 | 101.36 | 101.59 | 7,069 | -0.86(-0.84%) |
Apr 09, 2024 | 102.54 | 102.61 | 102.44 | 102.44 | 2,785 | +0.31(+0.31%) |
Apr 08, 2024 | 102.27 | 102.33 | 102.11 | 102.13 | 6,810 | -0.14(-0.13%) |
Apr 05, 2024 | 102.38 | 102.56 | 102.26 | 102.27 | 6,870 | -0.45(-0.44%) |
Apr 04, 2024 | 102.69 | 102.85 | 102.49 | 102.72 | 11,903 | +0.26(+0.25%) |
Apr 03, 2024 | 102.17 | 102.57 | 102.12 | 102.46 | 4,892 | +0.03(+0.03%) |
Apr 02, 2024 | 102.31 | 102.51 | 102.28 | 102.43 | 14,703 | -0.11(-0.11%) |
Apr 01, 2024 | 103.08 | 103.08 | 102.45 | 102.54 | 12,843 | -0.61(-0.59%) |
Mar 28, 2024 | 103.40 | 103.43 | 103.15 | 103.15 | 4,220 | -0.28(-0.27%) |
Mar 27, 2024 | 103.21 | 103.43 | 103.20 | 103.43 | 8,618 | +0.41(+0.39%) |
Mar 26, 2024 | 102.87 | 103.09 | 102.86 | 103.02 | 4,694 | +0.13(+0.12%) |
Mar 25, 2024 | 103.11 | 103.11 | 102.89 | 102.90 | 4,978 | -0.26(-0.25%) |
Mar 22, 2024 | 103.14 | 103.20 | 103.12 | 103.16 | 5,064 | +0.36(+0.35%) |
Mar 21, 2024 | 102.75 | 102.90 | 102.75 | 102.79 | 3,725 | +0.03(+0.03%) |
Mar 20, 2024 | 102.72 | 102.76 | 102.55 | 102.76 | 10,511 | +0.28(+0.27%) |
Mar 19, 2024 | 102.54 | 102.64 | 102.48 | 102.48 | 16,091 | +0.16(+0.16%) |
Mar 18, 2024 | 102.52 | 102.54 | 102.29 | 102.32 | 6,880 | -0.12(-0.11%) |
Mar 15, 2024 | 102.48 | 102.56 | 102.43 | 102.44 | 4,885 | -0.09(-0.09%) |
Mar 14, 2024 | 102.58 | 102.60 | 102.49 | 102.53 | 5,221 | -0.55(-0.54%) |
Mar 13, 2024 | 103.02 | 103.17 | 103.02 | 103.08 | 5,854 | -0.15(-0.14%) |
Mar 12, 2024 | 103.34 | 103.36 | 103.21 | 103.23 | 4,198 | -0.32(-0.31%) |
Mar 11, 2024 | 103.71 | 103.71 | 103.44 | 103.55 | 8,797 | -0.05(-0.04%) |
Mar 08, 2024 | 103.65 | 103.73 | 103.53 | 103.59 | 1,038,960 | +0.05(+0.05%) |
Mar 07, 2024 | 103.48 | 103.55 | 103.37 | 103.54 | 9,004 | +0.18(+0.17%) |
Mar 06, 2024 | 103.46 | 103.54 | 103.32 | 103.36 | 8,125 | +0.18(+0.17%) |
Mar 05, 2024 | 103.11 | 103.27 | 103.06 | 103.18 | 8,488 | +0.44(+0.43%) |
Mar 04, 2024 | 102.51 | 102.83 | 102.51 | 102.75 | 6,612 | -0.13(-0.13%) |
Mar 01, 2024 | 102.29 | 102.92 | 102.28 | 102.88 | 9,323 | +0.41(+0.40%) |
Feb 29, 2024 | 102.60 | 102.63 | 102.40 | 102.47 | 8,827 | +0.16(+0.16%) |
Feb 28, 2024 | 102.13 | 102.32 | 102.13 | 102.30 | 10,047 | +0.18(+0.18%) |
Feb 27, 2024 | 102.19 | 102.29 | 102.08 | 102.12 | 7,505 | -0.16(-0.15%) |
Feb 26, 2024 | 102.43 | 102.43 | 102.16 | 102.28 | 6,131 | -0.16(-0.16%) |
Feb 23, 2024 | 102.22 | 102.54 | 102.22 | 102.44 | 8,554 | +0.33(+0.32%) |
Feb 22, 2024 | 102.12 | 102.17 | 102.03 | 102.11 | 8,509 | +0.01(+0.01%) |
Feb 21, 2024 | 102.34 | 102.39 | 102.03 | 102.10 | 10,440 | -0.22(-0.21%) |
Feb 20, 2024 | 102.17 | 102.42 | 102.17 | 102.32 | 40,044 | +0.21(+0.20%) |
Feb 16, 2024 | 101.98 | 102.19 | 101.98 | 102.11 | 6,330 | -0.32(-0.31%) |
Feb 15, 2024 | 102.54 | 102.54 | 102.31 | 102.43 | 7,206 | +0.25(+0.24%) |
Feb 14, 2024 | 101.96 | 102.27 | 101.96 | 102.19 | 11,254 | +0.30(+0.29%) |
Feb 13, 2024 | 102.08 | 102.11 | 101.86 | 101.89 | 8,266 | -0.86(-0.84%) |
Feb 12, 2024 | 102.72 | 102.81 | 102.62 | 102.75 | 6,877 | +0.07(+0.07%) |
Feb 09, 2024 | 102.66 | 102.72 | 102.64 | 102.68 | 4,881 | -0.10(-0.10%) |
Feb 08, 2024 | 102.94 | 102.94 | 102.74 | 102.78 | 8,963 | -0.36(-0.35%) |
Feb 07, 2024 | 103.38 | 103.38 | 103.11 | 103.14 | 57,513 | -0.13(-0.12%) |
Feb 06, 2024 | 102.87 | 103.32 | 102.87 | 103.27 | 5,864 | +0.45(+0.43%) |
Feb 05, 2024 | 102.78 | 102.89 | 102.70 | 102.82 | 6,144 | -0.78(-0.76%) |
Feb 02, 2024 | 103.65 | 103.73 | 103.44 | 103.61 | 5,691 | -0.87(-0.83%) |