Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 94.44 | 95.00 | 93.73 | 93.78 | 4,982,639 | -1.54(-1.62%) |
Apr 29, 2024 | 94.43 | 95.35 | 94.24 | 95.32 | 2,488,706 | +1.74(+1.86%) |
Apr 26, 2024 | 94.37 | 95.41 | 93.50 | 93.58 | 2,697,323 | -0.63(-0.67%) |
Apr 25, 2024 | 94.81 | 95.07 | 93.64 | 94.21 | 3,334,165 | -1.23(-1.29%) |
Apr 24, 2024 | 94.47 | 95.66 | 93.79 | 95.44 | 2,968,232 | -0.03(-0.03%) |
Apr 23, 2024 | 95.09 | 96.30 | 94.77 | 95.47 | 2,484,718 | +0.39(+0.41%) |
Apr 22, 2024 | 95.00 | 95.31 | 93.76 | 95.08 | 3,280,379 | -0.12(-0.13%) |
Apr 19, 2024 | 94.37 | 95.56 | 93.80 | 95.20 | 5,411,239 | +0.83(+0.88%) |
Apr 18, 2024 | 95.69 | 96.48 | 92.48 | 94.37 | 4,938,113 | +1.32(+1.42%) |
Apr 17, 2024 | 94.40 | 94.70 | 92.81 | 93.05 | 3,984,993 | -0.91(-0.97%) |
Apr 16, 2024 | 95.00 | 95.07 | 93.37 | 93.96 | 4,054,205 | -1.69(-1.77%) |
Apr 15, 2024 | 96.72 | 97.44 | 95.05 | 95.65 | 2,954,710 | -1.06(-1.10%) |
Apr 12, 2024 | 96.99 | 97.16 | 96.23 | 96.71 | 2,690,155 | -0.37(-0.38%) |
Apr 11, 2024 | 98.53 | 98.64 | 96.78 | 97.08 | 3,495,969 | -0.62(-0.63%) |
Apr 10, 2024 | 99.82 | 100.18 | 96.61 | 97.70 | 2,932,095 | -4.30(-4.22%) |
Apr 09, 2024 | 100.92 | 102.03 | 100.59 | 102.00 | 2,106,631 | +1.81(+1.81%) |
Apr 08, 2024 | 101.00 | 101.30 | 100.07 | 100.19 | 2,416,228 | -0.59(-0.59%) |
Apr 05, 2024 | 100.58 | 101.63 | 100.16 | 100.78 | 2,585,626 | -0.53(-0.52%) |
Apr 04, 2024 | 102.99 | 103.51 | 100.89 | 101.31 | 2,008,680 | -0.86(-0.84%) |
Apr 03, 2024 | 102.32 | 102.63 | 100.85 | 102.17 | 2,691,272 | -0.68(-0.66%) |
Apr 02, 2024 | 103.44 | 103.76 | 102.80 | 102.85 | 2,721,466 | -1.41(-1.35%) |
Apr 01, 2024 | 105.57 | 105.69 | 103.76 | 104.26 | 2,108,104 | -1.57(-1.48%) |
Mar 28, 2024 | 105.90 | 105.87 | 105.85 | 105.83 | 2,074,243 | +0.24(+0.23%) |
Mar 27, 2024 | 102.95 | 105.72 | 102.81 | 105.59 | 2,595,508 | +3.66(+3.59%) |
Mar 26, 2024 | 103.39 | 103.39 | 101.93 | 101.93 | 2,538,752 | -1.59(-1.54%) |
Mar 25, 2024 | 102.87 | 104.12 | 102.62 | 103.52 | 2,533,811 | +0.72(+0.70%) |
Mar 22, 2024 | 103.81 | 103.92 | 102.52 | 102.80 | 1,814,624 | -0.86(-0.83%) |
Mar 21, 2024 | 105.09 | 105.44 | 103.44 | 103.66 | 3,337,899 | -0.86(-0.82%) |
Mar 20, 2024 | 103.61 | 104.77 | 103.15 | 104.52 | 2,428,447 | -0.04(-0.04%) |
Mar 19, 2024 | 104.50 | 105.09 | 103.91 | 104.56 | 2,622,272 | +0.21(+0.20%) |
Mar 18, 2024 | 105.44 | 105.75 | 104.11 | 104.35 | 3,479,097 | -1.42(-1.34%) |
Mar 15, 2024 | 105.00 | 106.34 | 104.87 | 105.77 | 3,214,908 | -0.42(-0.40%) |
Mar 14, 2024 | 107.41 | 108.23 | 104.61 | 106.19 | 2,736,935 | -2.34(-2.15%) |
Mar 13, 2024 | 109.39 | 110.20 | 108.31 | 108.53 | 1,908,131 | -0.87(-0.79%) |
Mar 12, 2024 | 110.16 | 110.76 | 108.20 | 109.39 | 1,620,499 | -1.27(-1.15%) |
Mar 11, 2024 | 110.56 | 111.63 | 109.89 | 110.66 | 1,774,516 | -0.65(-0.58%) |
Mar 08, 2024 | 111.06 | 112.38 | 110.62 | 111.31 | 3,427,828 | +1.29(+1.17%) |
Mar 07, 2024 | 111.02 | 111.25 | 109.27 | 110.02 | 2,176,029 | -0.45(-0.41%) |
Mar 06, 2024 | 110.90 | 110.90 | 109.01 | 110.48 | 2,148,419 | +0.49(+0.45%) |
Mar 05, 2024 | 110.81 | 113.11 | 109.63 | 109.98 | 2,409,720 | -1.21(-1.09%) |
Mar 04, 2024 | 109.42 | 111.61 | 109.26 | 111.20 | 2,404,713 | +1.72(+1.57%) |
Mar 01, 2024 | 108.00 | 109.64 | 106.55 | 109.48 | 2,641,054 | +1.10(+1.02%) |
Feb 29, 2024 | 107.90 | 109.29 | 107.50 | 108.38 | 4,431,074 | +1.35(+1.26%) |
Feb 28, 2024 | 104.01 | 107.64 | 103.92 | 107.03 | 2,828,096 | +2.89(+2.77%) |
Feb 27, 2024 | 104.88 | 105.59 | 102.71 | 104.14 | 3,437,812 | -0.29(-0.27%) |
Feb 26, 2024 | 106.72 | 107.23 | 103.87 | 104.42 | 2,940,613 | -2.72(-2.54%) |
Feb 23, 2024 | 106.52 | 107.73 | 105.66 | 107.14 | 1,733,813 | +0.71(+0.67%) |
Feb 22, 2024 | 106.16 | 106.55 | 104.73 | 106.44 | 3,528,251 | +0.28(+0.26%) |
Feb 21, 2024 | 107.71 | 107.71 | 105.44 | 106.16 | 3,216,267 | -1.21(-1.13%) |
Feb 20, 2024 | 106.66 | 108.86 | 105.95 | 107.37 | 4,658,795 | +0.69(+0.65%) |
Feb 16, 2024 | 104.96 | 106.75 | 104.39 | 106.68 | 2,992,265 | +0.23(+0.21%) |
Feb 15, 2024 | 105.20 | 107.00 | 104.93 | 106.45 | 2,306,459 | +2.16(+2.07%) |
Feb 14, 2024 | 103.89 | 104.91 | 103.35 | 104.30 | 2,345,910 | +0.56(+0.54%) |
Feb 13, 2024 | 103.78 | 104.40 | 101.93 | 103.73 | 3,035,212 | -2.92(-2.74%) |
Feb 12, 2024 | 106.96 | 107.53 | 106.45 | 106.65 | 1,887,080 | -0.21(-0.19%) |
Feb 09, 2024 | 105.69 | 106.99 | 105.24 | 106.86 | 2,679,069 | +0.89(+0.84%) |
Feb 08, 2024 | 104.79 | 105.98 | 104.47 | 105.97 | 3,046,790 | +0.62(+0.59%) |
Feb 07, 2024 | 106.39 | 106.47 | 105.14 | 105.35 | 2,471,971 | -0.78(-0.73%) |
Feb 06, 2024 | 103.94 | 106.31 | 103.52 | 106.13 | 3,105,142 | +2.04(+1.96%) |
Feb 05, 2024 | 105.34 | 105.65 | 103.46 | 104.09 | 3,007,915 | -2.69(-2.52%) |
Feb 02, 2024 | 107.88 | 108.21 | 104.43 | 106.78 | 3,682,372 | -2.70(-2.47%) |