Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 105.71 | 105.91 | 105.71 | 105.78 | 1,382,555 | +0.27(+0.26%) |
Apr 25, 2024 | 105.28 | 105.56 | 105.25 | 105.51 | 2,417,567 | -0.16(-0.15%) |
Apr 24, 2024 | 105.73 | 105.77 | 105.51 | 105.67 | 1,970,909 | -0.22(-0.21%) |
Apr 23, 2024 | 105.67 | 106.06 | 105.59 | 105.89 | 2,243,096 | +0.10(+0.09%) |
Apr 22, 2024 | 105.59 | 105.83 | 105.59 | 105.79 | 1,561,194 | +0.01(+0.01%) |
Apr 19, 2024 | 105.83 | 105.92 | 105.74 | 105.78 | 1,484,749 | +0.16(+0.15%) |
Apr 18, 2024 | 105.73 | 105.74 | 105.45 | 105.62 | 1,491,929 | -0.14(-0.13%) |
Apr 17, 2024 | 105.47 | 105.84 | 105.45 | 105.76 | 2,567,386 | +0.41(+0.39%) |
Apr 16, 2024 | 105.46 | 105.62 | 105.31 | 105.35 | 4,117,527 | -0.43(-0.41%) |
Apr 15, 2024 | 105.73 | 105.78 | 105.45 | 105.78 | 1,793,889 | -0.34(-0.32%) |
Apr 12, 2024 | 106.22 | 106.40 | 106.12 | 106.12 | 5,867,182 | +0.37(+0.35%) |
Apr 11, 2024 | 106.04 | 106.07 | 105.65 | 105.75 | 5,224,127 | -0.09(-0.09%) |
Apr 10, 2024 | 106.36 | 106.43 | 105.83 | 105.84 | 2,194,341 | -1.03(-0.96%) |
Apr 09, 2024 | 106.80 | 106.92 | 106.75 | 106.87 | 1,309,475 | +0.28(+0.26%) |
Apr 08, 2024 | 106.50 | 106.64 | 106.42 | 106.59 | 1,830,200 | -0.04(-0.04%) |
Apr 05, 2024 | 106.76 | 106.96 | 106.62 | 106.63 | 1,608,842 | -0.45(-0.42%) |
Apr 04, 2024 | 106.86 | 107.09 | 106.65 | 107.08 | 1,971,071 | +0.40(+0.37%) |
Apr 03, 2024 | 106.38 | 106.70 | 106.30 | 106.68 | 1,396,213 | +0.00(+0.00%) |
Apr 02, 2024 | 106.43 | 106.71 | 106.27 | 106.68 | 1,899,632 | +0.03(+0.03%) |
Apr 01, 2024 | 107.02 | 107.03 | 106.62 | 106.65 | 1,639,813 | -0.69(-0.65%) |
Mar 28, 2024 | 107.12 | 107.48 | 107.12 | 107.34 | 2,139,061 | +0.04(+0.04%) |
Mar 27, 2024 | 107.09 | 107.39 | 107.08 | 107.31 | 1,759,144 | +0.33(+0.31%) |
Mar 26, 2024 | 106.97 | 107.08 | 106.86 | 106.97 | 932,768 | +0.03(+0.03%) |
Mar 25, 2024 | 107.25 | 107.27 | 106.93 | 106.94 | 1,903,824 | -0.34(-0.32%) |
Mar 22, 2024 | 107.42 | 107.42 | 107.22 | 107.28 | 2,387,157 | +0.37(+0.35%) |
Mar 21, 2024 | 107.11 | 107.17 | 106.83 | 106.92 | 2,339,035 | +0.19(+0.18%) |
Mar 20, 2024 | 106.37 | 106.76 | 106.31 | 106.73 | 1,759,770 | +0.42(+0.40%) |
Mar 19, 2024 | 106.31 | 106.52 | 106.26 | 106.31 | 1,518,950 | +0.15(+0.14%) |
Mar 18, 2024 | 106.26 | 106.30 | 106.09 | 106.16 | 1,909,214 | -0.10(-0.09%) |
Mar 15, 2024 | 106.38 | 106.45 | 106.26 | 106.26 | 1,289,167 | -0.07(-0.07%) |
Mar 14, 2024 | 106.73 | 106.73 | 106.28 | 106.33 | 1,955,486 | -0.65(-0.61%) |
Mar 13, 2024 | 107.11 | 107.16 | 106.91 | 106.97 | 1,697,080 | -0.15(-0.14%) |
Mar 12, 2024 | 107.30 | 107.33 | 107.11 | 107.12 | 2,381,193 | -0.21(-0.20%) |
Mar 11, 2024 | 107.56 | 107.56 | 107.30 | 107.33 | 1,930,057 | -0.19(-0.18%) |
Mar 08, 2024 | 107.61 | 107.72 | 107.47 | 107.53 | 1,314,629 | +0.09(+0.08%) |
Mar 07, 2024 | 107.58 | 107.59 | 107.30 | 107.44 | 2,015,990 | -0.06(-0.06%) |
Mar 06, 2024 | 107.53 | 107.75 | 107.42 | 107.50 | 2,933,574 | +0.04(+0.04%) |
Mar 05, 2024 | 107.28 | 107.53 | 107.19 | 107.45 | 1,513,839 | +0.49(+0.46%) |
Mar 04, 2024 | 106.78 | 106.98 | 106.77 | 106.97 | 1,858,365 | -0.09(-0.08%) |
Mar 01, 2024 | 106.55 | 107.08 | 106.36 | 107.06 | 2,951,490 | +0.40(+0.37%) |
Feb 29, 2024 | 106.42 | 106.67 | 106.41 | 106.66 | 6,261,303 | +0.33(+0.31%) |
Feb 28, 2024 | 106.13 | 106.35 | 106.08 | 106.33 | 1,486,623 | +0.34(+0.32%) |
Feb 27, 2024 | 106.13 | 106.25 | 105.96 | 105.99 | 2,783,537 | -0.13(-0.12%) |
Feb 26, 2024 | 106.18 | 106.19 | 105.96 | 106.12 | 1,414,496 | -0.04(-0.04%) |
Feb 23, 2024 | 105.86 | 106.28 | 105.86 | 106.16 | 1,161,207 | +0.27(+0.25%) |
Feb 22, 2024 | 105.97 | 106.19 | 105.71 | 105.89 | 5,518,551 | -0.14(-0.13%) |
Feb 21, 2024 | 106.18 | 106.23 | 105.92 | 106.03 | 1,773,912 | -0.12(-0.11%) |
Feb 20, 2024 | 106.17 | 106.29 | 106.12 | 106.15 | 1,014,511 | +0.05(+0.05%) |
Feb 16, 2024 | 105.96 | 106.12 | 105.92 | 106.10 | 1,064,221 | -0.11(-0.10%) |
Feb 15, 2024 | 106.36 | 106.41 | 106.19 | 106.21 | 1,895,177 | +0.13(+0.12%) |
Feb 14, 2024 | 105.89 | 106.20 | 105.89 | 106.08 | 1,607,645 | +0.45(+0.43%) |
Feb 13, 2024 | 105.83 | 105.96 | 105.62 | 105.63 | 1,772,044 | -0.68(-0.64%) |
Feb 12, 2024 | 106.28 | 106.34 | 106.13 | 106.31 | 1,135,346 | +0.04(+0.04%) |
Feb 09, 2024 | 106.25 | 106.42 | 106.21 | 106.27 | 1,507,591 | -0.15(-0.14%) |
Feb 08, 2024 | 106.38 | 106.53 | 106.30 | 106.42 | 1,604,879 | -0.08(-0.08%) |
Feb 07, 2024 | 106.58 | 106.78 | 106.50 | 106.50 | 1,490,614 | -0.20(-0.19%) |
Feb 06, 2024 | 106.45 | 106.86 | 106.44 | 106.70 | 2,164,907 | +0.36(+0.34%) |
Feb 05, 2024 | 106.55 | 106.64 | 106.27 | 106.34 | 1,871,069 | -0.60(-0.56%) |
Feb 02, 2024 | 107.09 | 107.22 | 106.74 | 106.94 | 3,071,929 | -1.04(-0.96%) |