Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 99.22 | 99.70 | 98.63 | 98.84 | 322,941 | -0.06(-0.06%) |
Apr 17, 2024 | 99.92 | 100.04 | 98.72 | 98.90 | 297,661 | -0.61(-0.61%) |
Apr 16, 2024 | 99.82 | 100.02 | 99.25 | 99.51 | 281,564 | -0.20(-0.20%) |
Apr 15, 2024 | 101.69 | 101.81 | 99.56 | 99.71 | 202,383 | -1.17(-1.16%) |
Apr 12, 2024 | 101.63 | 101.85 | 100.64 | 100.88 | 229,077 | -1.46(-1.43%) |
Apr 11, 2024 | 101.98 | 102.61 | 101.29 | 102.34 | 222,712 | +0.71(+0.70%) |
Apr 10, 2024 | 101.44 | 102.10 | 101.33 | 101.63 | 265,482 | -1.13(-1.10%) |
Apr 09, 2024 | 103.03 | 103.09 | 101.79 | 102.76 | 338,488 | +0.10(+0.10%) |
Apr 08, 2024 | 102.85 | 103.00 | 102.61 | 102.66 | 2,815,615 | -0.06(-0.06%) |
Apr 05, 2024 | 101.93 | 103.07 | 101.89 | 102.72 | 756,348 | +1.07(+1.05%) |
Apr 04, 2024 | 103.65 | 103.79 | 101.63 | 101.65 | 208,494 | -1.29(-1.25%) |
Apr 03, 2024 | 102.48 | 103.21 | 102.48 | 102.94 | 2,425,358 | +0.18(+0.18%) |
Apr 02, 2024 | 102.67 | 102.79 | 102.35 | 102.76 | 712,622 | -0.75(-0.72%) |
Apr 01, 2024 | 103.96 | 103.96 | 103.33 | 103.51 | 196,837 | -0.28(-0.27%) |
Mar 28, 2024 | 103.74 | 104.03 | 103.72 | 103.79 | 205,726 | -0.01(-0.01%) |
Mar 27, 2024 | 103.37 | 103.80 | 103.04 | 103.80 | 223,958 | +0.97(+0.94%) |
Mar 26, 2024 | 103.33 | 103.41 | 102.81 | 102.83 | 334,969 | -0.19(-0.18%) |
Mar 25, 2024 | 103.12 | 103.28 | 103.02 | 103.02 | 216,205 | -0.42(-0.41%) |
Mar 22, 2024 | 103.63 | 103.66 | 103.36 | 103.44 | 231,885 | -0.17(-0.16%) |
Mar 21, 2024 | 103.75 | 103.92 | 103.58 | 103.61 | 216,689 | +0.43(+0.42%) |
Mar 20, 2024 | 102.30 | 103.23 | 102.21 | 103.18 | 221,716 | +0.89(+0.87%) |
Mar 19, 2024 | 101.42 | 102.33 | 101.37 | 102.29 | 286,700 | +0.60(+0.59%) |
Mar 18, 2024 | 101.78 | 102.13 | 101.57 | 101.69 | 279,827 | +0.54(+0.53%) |
Mar 15, 2024 | 100.99 | 101.50 | 100.89 | 101.15 | 220,166 | -0.61(-0.60%) |
Mar 14, 2024 | 102.29 | 102.32 | 101.21 | 101.76 | 184,994 | -0.38(-0.37%) |
Mar 13, 2024 | 102.18 | 102.38 | 101.85 | 102.14 | 184,994 | -0.07(-0.07%) |
Mar 12, 2024 | 101.50 | 102.32 | 101.11 | 102.21 | 179,818 | +1.09(+1.07%) |
Mar 11, 2024 | 101.01 | 101.23 | 100.57 | 101.12 | 200,041 | -0.17(-0.17%) |
Mar 08, 2024 | 102.18 | 102.54 | 101.19 | 101.29 | 217,673 | -0.71(-0.69%) |
Mar 07, 2024 | 101.48 | 102.13 | 101.43 | 102.00 | 179,569 | +1.16(+1.15%) |
Mar 06, 2024 | 100.93 | 101.26 | 100.59 | 100.84 | 197,463 | +0.60(+0.60%) |
Mar 05, 2024 | 100.81 | 100.91 | 99.82 | 100.25 | 304,465 | -0.96(-0.95%) |
Mar 04, 2024 | 101.27 | 101.57 | 101.20 | 101.20 | 358,834 | -0.06(-0.06%) |
Mar 01, 2024 | 100.54 | 101.34 | 100.49 | 101.26 | 239,389 | +0.81(+0.80%) |
Feb 29, 2024 | 100.31 | 100.63 | 99.79 | 100.45 | 265,251 | +0.47(+0.47%) |
Feb 28, 2024 | 99.90 | 100.11 | 99.79 | 99.99 | 241,168 | -0.12(-0.12%) |
Feb 27, 2024 | 100.03 | 100.17 | 99.77 | 100.11 | 307,485 | +0.23(+0.23%) |
Feb 26, 2024 | 100.28 | 100.37 | 99.88 | 99.88 | 213,769 | -0.30(-0.30%) |
Feb 23, 2024 | 100.37 | 100.61 | 100.05 | 100.17 | 270,584 | +0.00(+0.00%) |
Feb 22, 2024 | 99.34 | 100.31 | 99.24 | 100.17 | 212,232 | +2.06(+2.10%) |
Feb 21, 2024 | 97.74 | 98.14 | 97.42 | 98.11 | 395,555 | +0.03(+0.03%) |
Feb 20, 2024 | 98.14 | 98.33 | 97.67 | 98.08 | 325,657 | -0.41(-0.42%) |
Feb 16, 2024 | 99.00 | 99.20 | 98.49 | 98.49 | 221,011 | -0.56(-0.56%) |
Feb 15, 2024 | 98.61 | 99.12 | 98.53 | 99.05 | 230,678 | +0.61(+0.62%) |
Feb 14, 2024 | 98.07 | 98.52 | 97.62 | 98.44 | 206,787 | +0.88(+0.90%) |
Feb 13, 2024 | 97.48 | 97.93 | 96.94 | 97.56 | 218,027 | -1.32(-1.33%) |
Feb 12, 2024 | 98.90 | 99.37 | 98.78 | 98.88 | 260,485 | -0.08(-0.08%) |
Feb 09, 2024 | 98.53 | 99.02 | 98.39 | 98.96 | 194,356 | +0.62(+0.63%) |
Feb 08, 2024 | 98.21 | 98.38 | 98.10 | 98.34 | 234,418 | +0.13(+0.13%) |
Feb 07, 2024 | 97.86 | 98.37 | 97.72 | 98.21 | 253,968 | +0.83(+0.85%) |
Feb 06, 2024 | 97.40 | 97.51 | 97.07 | 97.38 | 235,061 | +0.19(+0.19%) |
Feb 05, 2024 | 97.44 | 97.51 | 96.75 | 97.19 | 214,840 | -0.38(-0.39%) |
Feb 02, 2024 | 96.64 | 97.88 | 96.61 | 97.57 | 278,778 | +1.02(+1.05%) |