Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 101.77 | 102.53 | 101.61 | 102.17 | 265,591 | -0.33(-0.32%) |
Apr 25, 2024 | 102.14 | 102.74 | 101.62 | 102.50 | 153,575 | -0.62(-0.60%) |
Apr 24, 2024 | 102.92 | 103.30 | 102.50 | 103.12 | 214,487 | +0.32(+0.31%) |
Apr 23, 2024 | 102.27 | 103.16 | 102.14 | 102.80 | 247,256 | +0.81(+0.79%) |
Apr 22, 2024 | 101.63 | 102.53 | 101.27 | 101.99 | 156,150 | +0.75(+0.74%) |
Apr 19, 2024 | 100.85 | 101.58 | 100.85 | 101.24 | 256,474 | +0.39(+0.39%) |
Apr 18, 2024 | 101.17 | 101.65 | 100.53 | 100.85 | 234,719 | +0.03(+0.03%) |
Apr 17, 2024 | 101.59 | 101.86 | 100.57 | 100.82 | 333,860 | -0.41(-0.41%) |
Apr 16, 2024 | 102.04 | 102.04 | 100.95 | 101.23 | 409,268 | -0.70(-0.69%) |
Apr 15, 2024 | 103.38 | 103.88 | 101.55 | 101.93 | 437,696 | -0.52(-0.51%) |
Apr 12, 2024 | 103.62 | 103.69 | 102.21 | 102.45 | 511,920 | -1.81(-1.74%) |
Apr 11, 2024 | 104.52 | 104.60 | 103.44 | 104.26 | 362,571 | +0.02(+0.02%) |
Apr 10, 2024 | 104.98 | 105.14 | 103.89 | 104.24 | 474,212 | -2.15(-2.02%) |
Apr 09, 2024 | 106.31 | 106.52 | 105.41 | 106.39 | 222,444 | +0.43(+0.41%) |
Apr 08, 2024 | 106.08 | 106.43 | 105.91 | 105.96 | 407,497 | -0.09(-0.08%) |
Apr 05, 2024 | 105.54 | 106.33 | 105.15 | 106.05 | 204,810 | +0.43(+0.41%) |
Apr 04, 2024 | 107.46 | 107.80 | 105.46 | 105.62 | 239,810 | -1.12(-1.05%) |
Apr 03, 2024 | 106.03 | 106.89 | 106.03 | 106.74 | 378,155 | -0.05(-0.05%) |
Apr 02, 2024 | 106.89 | 107.11 | 106.52 | 106.79 | 346,522 | -1.09(-1.01%) |
Apr 01, 2024 | 108.36 | 108.50 | 107.78 | 107.88 | 338,683 | -0.43(-0.40%) |
Mar 28, 2024 | 107.71 | 108.54 | 107.71 | 108.31 | 268,744 | +0.52(+0.48%) |
Mar 27, 2024 | 106.41 | 107.79 | 106.41 | 107.79 | 263,973 | +1.85(+1.75%) |
Mar 26, 2024 | 106.04 | 106.38 | 105.92 | 105.94 | 365,571 | -0.04(-0.04%) |
Mar 25, 2024 | 105.80 | 106.27 | 105.80 | 105.98 | 384,860 | -0.13(-0.12%) |
Mar 22, 2024 | 106.69 | 106.87 | 106.11 | 106.11 | 267,422 | -0.50(-0.47%) |
Mar 21, 2024 | 106.36 | 107.00 | 106.32 | 106.61 | 265,052 | +0.07(+0.07%) |
Mar 20, 2024 | 105.14 | 106.62 | 105.03 | 106.54 | 321,822 | +1.29(+1.23%) |
Mar 19, 2024 | 104.51 | 105.35 | 104.49 | 105.25 | 299,747 | +0.45(+0.43%) |
Mar 18, 2024 | 104.72 | 104.99 | 104.21 | 104.80 | 150,807 | +0.34(+0.33%) |
Mar 15, 2024 | 104.15 | 104.94 | 103.72 | 104.46 | 440,452 | -0.08(-0.08%) |
Mar 14, 2024 | 105.76 | 105.76 | 103.95 | 104.54 | 473,435 | -1.18(-1.12%) |
Mar 13, 2024 | 105.61 | 106.42 | 105.48 | 105.72 | 379,088 | -0.09(-0.09%) |
Mar 12, 2024 | 105.70 | 106.01 | 105.22 | 105.81 | 550,341 | +0.24(+0.23%) |
Mar 11, 2024 | 104.74 | 105.65 | 104.74 | 105.57 | 327,827 | +0.49(+0.47%) |
Mar 08, 2024 | 105.74 | 106.08 | 105.08 | 105.08 | 299,457 | -0.39(-0.37%) |
Mar 07, 2024 | 105.19 | 105.85 | 105.19 | 105.47 | 458,923 | +0.70(+0.67%) |
Mar 06, 2024 | 104.39 | 105.25 | 104.37 | 104.77 | 285,124 | +0.93(+0.90%) |
Mar 05, 2024 | 103.91 | 104.63 | 103.44 | 103.84 | 343,850 | -0.55(-0.53%) |
Mar 04, 2024 | 103.97 | 104.92 | 103.93 | 104.39 | 325,536 | +0.50(+0.48%) |
Mar 01, 2024 | 103.17 | 103.98 | 102.88 | 103.89 | 290,955 | +1.06(+1.03%) |
Feb 29, 2024 | 102.76 | 103.09 | 102.29 | 102.83 | 332,622 | +0.68(+0.67%) |
Feb 28, 2024 | 101.95 | 102.62 | 101.86 | 102.15 | 1,147,676 | -0.22(-0.21%) |
Feb 27, 2024 | 102.20 | 102.51 | 102.04 | 102.37 | 231,145 | +0.39(+0.38%) |
Feb 26, 2024 | 102.37 | 102.78 | 101.98 | 101.98 | 187,275 | -0.39(-0.38%) |
Feb 23, 2024 | 102.17 | 102.72 | 102.08 | 102.37 | 660,890 | +0.24(+0.23%) |
Feb 22, 2024 | 101.96 | 102.37 | 101.69 | 102.13 | 240,816 | +0.51(+0.50%) |
Feb 21, 2024 | 101.35 | 101.64 | 100.99 | 101.62 | 490,445 | +0.21(+0.21%) |
Feb 20, 2024 | 101.07 | 101.57 | 101.07 | 101.41 | 374,299 | -0.18(-0.18%) |
Feb 16, 2024 | 101.85 | 102.17 | 101.51 | 101.59 | 270,128 | -0.50(-0.49%) |
Feb 15, 2024 | 101.02 | 102.34 | 101.02 | 102.09 | 610,057 | +1.09(+1.08%) |
Feb 14, 2024 | 100.65 | 101.05 | 100.33 | 101.00 | 687,488 | +0.92(+0.92%) |
Feb 13, 2024 | 100.40 | 100.79 | 99.33 | 100.08 | 219,217 | -1.92(-1.89%) |
Feb 12, 2024 | 100.82 | 102.41 | 100.82 | 102.00 | 451,397 | +1.11(+1.10%) |
Feb 09, 2024 | 100.45 | 100.96 | 100.23 | 100.89 | 211,498 | +0.37(+0.37%) |
Feb 08, 2024 | 100.34 | 100.57 | 100.02 | 100.52 | 415,233 | +0.04(+0.04%) |
Feb 07, 2024 | 100.64 | 100.73 | 99.98 | 100.48 | 555,917 | +0.18(+0.18%) |
Feb 06, 2024 | 99.88 | 100.50 | 99.86 | 100.30 | 269,800 | +0.45(+0.45%) |
Feb 05, 2024 | 100.27 | 100.29 | 99.52 | 99.85 | 390,615 | -0.88(-0.87%) |
Feb 02, 2024 | 100.57 | 101.21 | 99.95 | 100.73 | 423,998 | -0.44(-0.43%) |