Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 102.05 | 108.58 | 102.05 | 106.62 | 34,374 | +4.36(+4.26%) |
Apr 22, 2024 | 101.19 | 103.55 | 99.54 | 102.26 | 36,134 | +1.52(+1.51%) |
Apr 19, 2024 | 98.91 | 101.95 | 98.91 | 100.74 | 27,080 | +1.12(+1.12%) |
Apr 18, 2024 | 101.01 | 103.32 | 99.54 | 99.62 | 31,078 | -1.52(-1.50%) |
Apr 17, 2024 | 104.35 | 104.35 | 101.01 | 101.14 | 30,554 | -1.36(-1.33%) |
Apr 16, 2024 | 104.20 | 105.19 | 101.93 | 102.50 | 26,434 | -1.95(-1.87%) |
Apr 15, 2024 | 104.18 | 108.12 | 102.29 | 104.45 | 29,969 | -0.56(-0.53%) |
Apr 12, 2024 | 104.00 | 106.26 | 102.20 | 105.01 | 59,594 | +0.29(+0.28%) |
Apr 11, 2024 | 104.58 | 105.09 | 102.02 | 104.72 | 23,437 | +0.67(+0.64%) |
Apr 10, 2024 | 103.00 | 104.36 | 102.35 | 104.05 | 39,938 | -2.84(-2.66%) |
Apr 09, 2024 | 105.91 | 107.60 | 103.58 | 106.89 | 29,846 | +0.75(+0.71%) |
Apr 08, 2024 | 103.20 | 106.94 | 103.20 | 106.14 | 39,062 | +5.22(+5.17%) |
Apr 05, 2024 | 100.00 | 103.14 | 99.69 | 100.92 | 29,114 | +0.76(+0.76%) |
Apr 04, 2024 | 102.17 | 104.73 | 99.71 | 100.16 | 35,611 | +0.36(+0.36%) |
Apr 03, 2024 | 99.21 | 104.91 | 99.21 | 99.80 | 45,671 | +0.40(+0.40%) |
Apr 02, 2024 | 110.80 | 111.19 | 97.75 | 99.40 | 100,688 | -12.60(-11.25%) |
Apr 01, 2024 | 110.21 | 112.55 | 108.09 | 112.00 | 46,233 | +2.27(+2.07%) |
Mar 28, 2024 | 107.11 | 111.33 | 107.11 | 109.73 | 43,175 | +2.48(+2.31%) |
Mar 27, 2024 | 102.84 | 107.31 | 102.84 | 107.25 | 21,490 | +4.91(+4.80%) |
Mar 26, 2024 | 101.29 | 104.43 | 98.83 | 102.34 | 42,616 | +2.46(+2.46%) |
Mar 25, 2024 | 104.04 | 104.39 | 99.27 | 99.88 | 25,382 | -3.13(-3.04%) |
Mar 22, 2024 | 107.48 | 108.51 | 102.27 | 103.01 | 23,324 | -3.52(-3.30%) |
Mar 21, 2024 | 105.81 | 108.45 | 103.15 | 106.53 | 60,648 | +2.08(+1.99%) |
Mar 20, 2024 | 102.06 | 104.72 | 101.02 | 104.45 | 34,807 | +2.67(+2.62%) |
Mar 19, 2024 | 101.77 | 102.98 | 100.75 | 101.78 | 25,119 | +0.06(+0.06%) |
Mar 18, 2024 | 100.87 | 103.67 | 100.80 | 101.72 | 27,488 | +0.64(+0.63%) |
Mar 15, 2024 | 99.21 | 103.25 | 98.33 | 101.08 | 52,505 | +1.23(+1.23%) |
Mar 14, 2024 | 105.43 | 105.89 | 98.86 | 99.85 | 44,392 | -5.58(-5.29%) |
Mar 13, 2024 | 106.73 | 107.47 | 104.68 | 105.43 | 39,477 | -1.04(-0.98%) |
Mar 12, 2024 | 107.39 | 107.42 | 105.43 | 106.47 | 25,139 | -0.36(-0.34%) |
Mar 11, 2024 | 112.13 | 112.13 | 106.00 | 106.83 | 46,149 | -5.17(-4.62%) |
Mar 08, 2024 | 115.20 | 115.75 | 111.19 | 112.00 | 22,341 | -2.10(-1.84%) |
Mar 07, 2024 | 113.02 | 114.98 | 113.02 | 114.10 | 23,277 | +2.30(+2.06%) |
Mar 06, 2024 | 112.63 | 113.35 | 109.79 | 111.80 | 43,833 | +0.54(+0.49%) |
Mar 05, 2024 | 110.71 | 111.70 | 109.19 | 111.26 | 48,274 | -1.04(-0.93%) |
Mar 04, 2024 | 109.63 | 112.53 | 108.60 | 112.30 | 38,391 | +2.87(+2.62%) |
Mar 01, 2024 | 109.44 | 109.55 | 105.50 | 109.43 | 50,332 | +0.24(+0.22%) |
Feb 29, 2024 | 109.91 | 112.50 | 108.31 | 109.19 | 54,594 | +1.99(+1.86%) |
Feb 28, 2024 | 106.47 | 107.20 | 104.50 | 107.20 | 39,515 | -0.38(-0.35%) |
Feb 27, 2024 | 107.18 | 109.82 | 105.52 | 107.58 | 34,946 | +1.71(+1.61%) |
Feb 26, 2024 | 104.52 | 106.68 | 104.22 | 105.87 | 17,720 | +1.29(+1.23%) |
Feb 23, 2024 | 104.36 | 105.81 | 101.43 | 104.58 | 69,747 | -0.31(-0.30%) |
Feb 22, 2024 | 102.47 | 105.45 | 101.89 | 104.89 | 74,250 | +2.38(+2.32%) |
Feb 21, 2024 | 102.58 | 103.18 | 99.92 | 102.52 | 32,944 | -0.59(-0.57%) |
Feb 20, 2024 | 101.18 | 103.58 | 100.05 | 103.11 | 39,012 | +0.55(+0.54%) |
Feb 16, 2024 | 102.87 | 106.13 | 101.90 | 102.56 | 63,720 | -1.56(-1.50%) |
Feb 15, 2024 | 98.58 | 106.38 | 97.47 | 104.11 | 70,734 | +7.12(+7.34%) |
Feb 14, 2024 | 92.52 | 97.47 | 90.58 | 97.00 | 70,330 | +6.23(+6.86%) |
Feb 13, 2024 | 91.67 | 94.83 | 89.55 | 90.77 | 61,365 | -4.42(-4.65%) |
Feb 12, 2024 | 94.37 | 96.04 | 94.06 | 95.19 | 42,316 | +1.48(+1.58%) |
Feb 09, 2024 | 93.68 | 94.26 | 91.11 | 93.71 | 53,640 | +0.46(+0.49%) |
Feb 08, 2024 | 91.71 | 93.28 | 89.97 | 93.25 | 54,678 | +2.77(+3.06%) |
Feb 07, 2024 | 96.80 | 96.80 | 90.19 | 90.49 | 65,416 | -5.28(-5.52%) |
Feb 06, 2024 | 98.91 | 101.80 | 95.01 | 95.77 | 64,649 | -3.38(-3.41%) |
Feb 05, 2024 | 92.33 | 101.40 | 91.17 | 99.15 | 93,473 | +5.29(+5.64%) |
Feb 02, 2024 | 91.85 | 94.77 | 89.97 | 93.86 | 60,817 | -0.07(-0.07%) |