Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 101.84 | 102.64 | 100.35 | 101.12 | 1,904,476 | +1.82(+1.83%) |
Apr 23, 2024 | 97.91 | 99.96 | 97.61 | 99.30 | 2,017,034 | +1.19(+1.21%) |
Apr 22, 2024 | 96.70 | 98.74 | 95.82 | 98.11 | 1,834,322 | +2.00(+2.08%) |
Apr 19, 2024 | 97.03 | 97.81 | 95.65 | 96.11 | 2,649,759 | -1.51(-1.55%) |
Apr 18, 2024 | 97.83 | 98.98 | 97.04 | 97.62 | 2,202,348 | -0.85(-0.86%) |
Apr 17, 2024 | 99.49 | 99.60 | 98.12 | 98.47 | 2,167,295 | -0.54(-0.55%) |
Apr 16, 2024 | 100.62 | 100.73 | 98.95 | 99.01 | 1,774,199 | -1.23(-1.23%) |
Apr 15, 2024 | 102.76 | 102.91 | 99.33 | 100.24 | 1,956,674 | -1.31(-1.29%) |
Apr 12, 2024 | 102.61 | 103.76 | 101.21 | 101.55 | 2,095,773 | -2.78(-2.66%) |
Apr 11, 2024 | 103.45 | 104.91 | 102.03 | 104.33 | 1,859,107 | +1.56(+1.52%) |
Apr 10, 2024 | 105.01 | 106.02 | 101.98 | 102.77 | 2,108,829 | -4.13(-3.86%) |
Apr 09, 2024 | 105.17 | 107.02 | 104.76 | 106.90 | 1,418,444 | +2.76(+2.65%) |
Apr 08, 2024 | 102.87 | 104.89 | 102.82 | 104.14 | 2,643,004 | -1.34(-1.27%) |
Apr 05, 2024 | 104.86 | 105.72 | 104.13 | 105.48 | 1,395,359 | +0.74(+0.71%) |
Apr 04, 2024 | 108.56 | 108.89 | 104.67 | 104.74 | 2,230,198 | -2.20(-2.06%) |
Apr 03, 2024 | 105.40 | 107.23 | 104.67 | 106.94 | 1,473,854 | +0.31(+0.29%) |
Apr 02, 2024 | 105.79 | 107.13 | 105.78 | 106.63 | 1,766,101 | -0.41(-0.38%) |
Apr 01, 2024 | 108.12 | 109.62 | 106.56 | 107.04 | 2,229,744 | -1.28(-1.18%) |
Mar 28, 2024 | 107.84 | 108.43 | 108.41 | 108.32 | 1,718,184 | +0.43(+0.40%) |
Mar 27, 2024 | 105.15 | 107.98 | 104.72 | 107.89 | 2,226,338 | +3.87(+3.72%) |
Mar 26, 2024 | 105.11 | 106.10 | 103.92 | 104.02 | 2,132,755 | -0.94(-0.90%) |
Mar 25, 2024 | 104.46 | 105.47 | 103.60 | 104.96 | 1,353,502 | -0.61(-0.58%) |
Mar 22, 2024 | 105.63 | 106.48 | 105.14 | 105.57 | 1,760,573 | -0.60(-0.57%) |
Mar 21, 2024 | 107.17 | 109.11 | 106.10 | 106.17 | 2,933,007 | +0.61(+0.58%) |
Mar 20, 2024 | 103.72 | 106.19 | 103.30 | 105.56 | 1,712,067 | +2.03(+1.96%) |
Mar 19, 2024 | 102.66 | 104.18 | 101.89 | 103.53 | 1,849,735 | +0.44(+0.43%) |
Mar 18, 2024 | 105.50 | 106.20 | 102.84 | 103.09 | 2,133,356 | -0.98(-0.94%) |
Mar 15, 2024 | 103.50 | 105.75 | 103.49 | 104.07 | 14,280,705 | -1.06(-1.01%) |
Mar 14, 2024 | 106.93 | 107.58 | 104.04 | 105.13 | 2,648,873 | -2.25(-2.10%) |
Mar 13, 2024 | 108.64 | 109.32 | 106.88 | 107.38 | 2,528,344 | -1.94(-1.77%) |
Mar 12, 2024 | 108.78 | 109.43 | 107.07 | 109.32 | 2,379,018 | +1.67(+1.55%) |
Mar 11, 2024 | 105.81 | 108.00 | 105.64 | 107.65 | 2,560,402 | +1.33(+1.25%) |
Mar 08, 2024 | 108.00 | 108.46 | 106.28 | 106.32 | 2,709,480 | -1.48(-1.37%) |
Mar 07, 2024 | 104.78 | 108.34 | 104.78 | 107.80 | 3,101,771 | +3.30(+3.16%) |
Mar 06, 2024 | 103.91 | 106.95 | 102.00 | 104.50 | 5,740,487 | +4.17(+4.16%) |
Mar 05, 2024 | 103.36 | 103.47 | 99.60 | 100.33 | 2,367,815 | -4.57(-4.36%) |
Mar 04, 2024 | 106.44 | 106.46 | 104.43 | 104.90 | 2,124,159 | -1.54(-1.45%) |
Mar 01, 2024 | 105.61 | 107.26 | 104.35 | 106.44 | 2,666,599 | +1.52(+1.45%) |
Feb 29, 2024 | 103.20 | 105.32 | 102.70 | 104.92 | 3,276,987 | +3.10(+3.04%) |
Feb 28, 2024 | 103.38 | 103.41 | 101.69 | 101.82 | 1,531,671 | -2.35(-2.26%) |
Feb 27, 2024 | 103.90 | 105.10 | 103.73 | 104.17 | 1,256,144 | +0.44(+0.42%) |
Feb 26, 2024 | 104.11 | 104.64 | 103.33 | 103.73 | 1,353,972 | -0.12(-0.12%) |
Feb 23, 2024 | 105.18 | 105.27 | 103.40 | 103.85 | 1,271,754 | -1.08(-1.03%) |
Feb 22, 2024 | 105.07 | 105.70 | 103.70 | 104.93 | 2,211,495 | +1.41(+1.36%) |
Feb 21, 2024 | 103.13 | 103.56 | 102.08 | 103.52 | 1,424,984 | -0.40(-0.38%) |
Feb 20, 2024 | 102.46 | 104.38 | 102.46 | 103.92 | 1,903,864 | +0.17(+0.16%) |
Feb 16, 2024 | 104.50 | 105.50 | 102.99 | 103.75 | 1,358,977 | -1.14(-1.09%) |
Feb 15, 2024 | 105.74 | 106.15 | 104.60 | 104.89 | 1,901,491 | -0.26(-0.25%) |
Feb 14, 2024 | 103.99 | 105.40 | 103.80 | 105.15 | 1,751,480 | +2.43(+2.37%) |
Feb 13, 2024 | 102.36 | 103.47 | 101.55 | 102.71 | 2,190,767 | -2.72(-2.58%) |
Feb 12, 2024 | 104.73 | 106.82 | 104.32 | 105.44 | 1,447,045 | +1.06(+1.02%) |
Feb 09, 2024 | 104.25 | 104.90 | 103.37 | 104.37 | 1,535,402 | +0.46(+0.44%) |
Feb 08, 2024 | 103.14 | 104.81 | 102.72 | 103.92 | 1,902,433 | +0.87(+0.85%) |
Feb 07, 2024 | 103.47 | 103.47 | 101.14 | 103.04 | 1,889,795 | +0.66(+0.64%) |
Feb 06, 2024 | 100.41 | 102.42 | 100.32 | 102.39 | 2,292,277 | +2.24(+2.24%) |
Feb 05, 2024 | 100.97 | 100.97 | 98.97 | 100.14 | 2,503,414 | -0.37(-0.37%) |
Feb 02, 2024 | 101.11 | 101.14 | 98.78 | 100.51 | 3,161,022 | -1.79(-1.75%) |