Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 101.30 | 101.52 | 99.87 | 100.13 | 245,363 | -1.57(-1.54%) |
Apr 25, 2024 | 103.06 | 103.28 | 101.33 | 101.70 | 264,659 | -1.44(-1.40%) |
Apr 24, 2024 | 102.94 | 103.37 | 102.08 | 103.14 | 984,565 | -0.56(-0.54%) |
Apr 23, 2024 | 102.79 | 104.67 | 102.17 | 103.70 | 471,645 | +1.29(+1.26%) |
Apr 22, 2024 | 102.87 | 103.63 | 102.20 | 102.41 | 333,273 | -0.08(-0.08%) |
Apr 19, 2024 | 101.25 | 102.64 | 100.63 | 102.49 | 394,087 | +1.07(+1.06%) |
Apr 18, 2024 | 100.91 | 102.09 | 100.64 | 101.42 | 251,238 | +1.02(+1.02%) |
Apr 17, 2024 | 101.46 | 101.72 | 100.31 | 100.40 | 426,867 | -1.48(-1.45%) |
Apr 16, 2024 | 100.82 | 102.09 | 100.28 | 101.88 | 283,535 | +0.89(+0.88%) |
Apr 15, 2024 | 102.20 | 102.27 | 100.70 | 100.99 | 223,006 | -0.20(-0.20%) |
Apr 12, 2024 | 101.40 | 102.40 | 101.04 | 101.19 | 153,048 | -0.96(-0.94%) |
Apr 11, 2024 | 104.19 | 104.19 | 101.93 | 102.15 | 207,816 | -1.92(-1.84%) |
Apr 10, 2024 | 102.48 | 104.31 | 102.09 | 104.07 | 273,457 | +0.50(+0.48%) |
Apr 09, 2024 | 105.68 | 105.86 | 102.91 | 103.57 | 253,370 | -1.73(-1.64%) |
Apr 08, 2024 | 104.51 | 105.44 | 103.75 | 105.30 | 183,812 | +0.80(+0.77%) |
Apr 05, 2024 | 104.32 | 105.19 | 104.06 | 104.50 | 230,289 | +0.11(+0.11%) |
Apr 04, 2024 | 105.89 | 106.01 | 104.15 | 104.39 | 217,566 | -0.63(-0.60%) |
Apr 03, 2024 | 104.30 | 105.77 | 104.30 | 105.02 | 228,192 | +0.06(+0.06%) |
Apr 02, 2024 | 106.80 | 106.95 | 104.78 | 104.96 | 277,045 | -1.94(-1.81%) |
Apr 01, 2024 | 108.83 | 108.92 | 106.62 | 106.90 | 267,760 | -2.27(-2.08%) |
Mar 28, 2024 | 107.90 | 109.58 | 107.40 | 109.17 | 363,431 | +1.75(+1.63%) |
Mar 27, 2024 | 105.98 | 107.93 | 105.61 | 107.42 | 1,134,462 | +2.08(+1.97%) |
Mar 26, 2024 | 104.32 | 106.39 | 104.12 | 105.34 | 561,899 | +1.66(+1.60%) |
Mar 25, 2024 | 103.42 | 103.75 | 102.81 | 103.68 | 280,908 | +0.64(+0.62%) |
Mar 22, 2024 | 104.68 | 104.68 | 102.91 | 103.04 | 233,149 | -1.06(-1.02%) |
Mar 21, 2024 | 103.62 | 104.79 | 103.17 | 104.10 | 262,067 | +0.91(+0.88%) |
Mar 20, 2024 | 102.87 | 103.75 | 102.70 | 103.19 | 276,369 | -0.15(-0.15%) |
Mar 19, 2024 | 102.47 | 103.52 | 102.05 | 103.34 | 385,516 | +1.14(+1.12%) |
Mar 18, 2024 | 102.53 | 102.91 | 101.89 | 102.20 | 379,352 | -0.62(-0.60%) |
Mar 15, 2024 | 102.84 | 104.14 | 102.53 | 102.82 | 856,118 | -0.48(-0.46%) |
Mar 14, 2024 | 104.81 | 105.15 | 102.66 | 103.30 | 309,638 | -1.37(-1.31%) |
Mar 13, 2024 | 104.24 | 105.16 | 103.89 | 104.67 | 250,057 | +0.38(+0.36%) |
Mar 12, 2024 | 103.94 | 105.07 | 103.57 | 104.29 | 160,865 | -0.41(-0.39%) |
Mar 11, 2024 | 104.09 | 105.02 | 104.09 | 104.70 | 156,541 | +0.18(+0.17%) |
Mar 08, 2024 | 105.80 | 106.12 | 104.47 | 104.52 | 192,627 | -0.52(-0.50%) |
Mar 07, 2024 | 104.77 | 105.57 | 104.20 | 105.04 | 177,511 | +0.37(+0.35%) |
Mar 06, 2024 | 103.56 | 104.80 | 103.22 | 104.67 | 133,543 | +1.44(+1.39%) |
Mar 05, 2024 | 105.05 | 105.56 | 103.17 | 103.23 | 269,790 | -1.52(-1.45%) |
Mar 04, 2024 | 103.75 | 106.22 | 103.50 | 104.75 | 299,156 | +0.81(+0.78%) |
Mar 01, 2024 | 104.63 | 104.95 | 103.08 | 103.94 | 320,110 | -0.54(-0.52%) |
Feb 29, 2024 | 104.03 | 104.87 | 102.73 | 104.48 | 416,688 | +0.82(+0.79%) |
Feb 28, 2024 | 103.38 | 104.26 | 102.86 | 103.66 | 189,862 | +0.06(+0.06%) |
Feb 27, 2024 | 102.69 | 103.88 | 102.26 | 103.60 | 188,632 | +0.67(+0.65%) |
Feb 26, 2024 | 102.12 | 103.56 | 102.01 | 102.93 | 260,286 | +0.15(+0.15%) |
Feb 23, 2024 | 101.85 | 103.24 | 101.50 | 102.78 | 205,465 | +1.07(+1.05%) |
Feb 22, 2024 | 99.86 | 101.71 | 99.20 | 101.71 | 374,534 | +1.31(+1.30%) |
Feb 21, 2024 | 102.18 | 102.46 | 99.97 | 100.40 | 297,708 | -1.85(-1.81%) |
Feb 20, 2024 | 103.10 | 104.23 | 101.98 | 102.25 | 387,220 | -1.48(-1.43%) |
Feb 16, 2024 | 105.99 | 106.22 | 103.71 | 103.73 | 388,444 | -1.76(-1.67%) |
Feb 15, 2024 | 104.00 | 105.96 | 103.66 | 105.49 | 257,630 | +1.75(+1.69%) |
Feb 14, 2024 | 101.85 | 103.83 | 101.72 | 103.74 | 295,862 | +2.44(+2.41%) |
Feb 13, 2024 | 102.16 | 103.24 | 100.59 | 101.30 | 502,998 | -1.29(-1.25%) |
Feb 12, 2024 | 99.74 | 103.04 | 99.58 | 102.59 | 353,267 | +2.85(+2.86%) |
Feb 09, 2024 | 97.12 | 99.83 | 96.73 | 99.74 | 385,244 | +2.89(+2.98%) |
Feb 08, 2024 | 96.90 | 97.00 | 95.58 | 96.85 | 632,770 | +0.14(+0.14%) |
Feb 07, 2024 | 98.29 | 98.56 | 96.61 | 96.71 | 287,814 | -1.58(-1.61%) |
Feb 06, 2024 | 98.85 | 99.25 | 98.23 | 98.29 | 245,124 | -0.52(-0.52%) |
Feb 05, 2024 | 99.20 | 99.78 | 97.63 | 98.81 | 309,307 | -0.24(-0.24%) |
Feb 02, 2024 | 96.10 | 99.40 | 95.84 | 99.05 | 467,655 | +2.58(+2.68%) |