Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 105.40 | 105.40 | 103.90 | 104.11 | 36,449 | -1.10(-1.05%) |
Apr 25, 2024 | 104.99 | 105.88 | 103.85 | 105.21 | 63,591 | -0.93(-0.88%) |
Apr 24, 2024 | 104.75 | 106.24 | 102.51 | 106.14 | 51,866 | +2.29(+2.21%) |
Apr 23, 2024 | 103.40 | 104.34 | 102.88 | 103.85 | 72,888 | +0.31(+0.30%) |
Apr 22, 2024 | 102.59 | 104.28 | 102.59 | 103.54 | 54,410 | +0.53(+0.51%) |
Apr 19, 2024 | 99.71 | 103.08 | 99.49 | 103.01 | 68,393 | +3.03(+3.03%) |
Apr 18, 2024 | 98.33 | 100.43 | 98.22 | 99.98 | 69,263 | +1.28(+1.30%) |
Apr 17, 2024 | 98.28 | 99.64 | 98.28 | 98.70 | 58,391 | +0.35(+0.36%) |
Apr 16, 2024 | 98.18 | 98.98 | 97.50 | 98.35 | 52,426 | -0.75(-0.76%) |
Apr 15, 2024 | 99.00 | 99.70 | 97.88 | 99.10 | 61,891 | +0.32(+0.32%) |
Apr 12, 2024 | 98.00 | 99.14 | 98.00 | 98.78 | 57,090 | +0.11(+0.11%) |
Apr 11, 2024 | 97.56 | 98.90 | 97.30 | 98.67 | 52,207 | +0.83(+0.85%) |
Apr 10, 2024 | 99.60 | 99.60 | 96.96 | 97.84 | 89,940 | -3.62(-3.57%) |
Apr 09, 2024 | 101.75 | 102.52 | 100.59 | 101.47 | 36,734 | +0.25(+0.25%) |
Apr 08, 2024 | 100.84 | 101.82 | 100.69 | 101.22 | 23,405 | +0.44(+0.43%) |
Apr 05, 2024 | 100.44 | 101.39 | 99.99 | 100.78 | 47,741 | -0.11(-0.11%) |
Apr 04, 2024 | 101.44 | 101.74 | 100.49 | 100.89 | 53,423 | +0.63(+0.62%) |
Apr 03, 2024 | 99.52 | 100.48 | 99.30 | 100.26 | 41,134 | +0.01(+0.01%) |
Apr 02, 2024 | 101.32 | 101.32 | 99.32 | 100.25 | 71,312 | -2.22(-2.17%) |
Apr 01, 2024 | 103.65 | 103.65 | 101.32 | 102.48 | 52,871 | -0.99(-0.96%) |
Mar 28, 2024 | 102.88 | 103.96 | 102.80 | 103.47 | 93,299 | +0.20(+0.19%) |
Mar 27, 2024 | 100.86 | 103.36 | 100.86 | 103.27 | 50,046 | +3.10(+3.09%) |
Mar 26, 2024 | 101.59 | 101.59 | 99.97 | 100.17 | 49,343 | -0.66(-0.66%) |
Mar 25, 2024 | 101.63 | 102.86 | 100.42 | 100.84 | 67,187 | -0.48(-0.47%) |
Mar 22, 2024 | 103.27 | 103.27 | 101.06 | 101.32 | 43,021 | -1.72(-1.67%) |
Mar 21, 2024 | 102.48 | 103.74 | 102.29 | 103.03 | 50,316 | +0.66(+0.64%) |
Mar 20, 2024 | 99.10 | 103.39 | 99.09 | 102.38 | 55,944 | +2.93(+2.94%) |
Mar 19, 2024 | 98.44 | 99.90 | 98.44 | 99.45 | 60,691 | +0.73(+0.74%) |
Mar 18, 2024 | 99.87 | 99.99 | 98.56 | 98.71 | 56,315 | -0.88(-0.89%) |
Mar 15, 2024 | 98.50 | 100.67 | 98.50 | 99.60 | 229,827 | +0.65(+0.65%) |
Mar 14, 2024 | 100.83 | 100.83 | 98.41 | 98.95 | 58,614 | -1.88(-1.86%) |
Mar 13, 2024 | 101.27 | 102.44 | 100.52 | 100.83 | 46,937 | -0.47(-0.46%) |
Mar 12, 2024 | 102.38 | 103.12 | 101.23 | 101.30 | 62,697 | -1.35(-1.32%) |
Mar 11, 2024 | 103.77 | 104.57 | 102.65 | 102.65 | 32,607 | -1.22(-1.18%) |
Mar 08, 2024 | 104.56 | 104.56 | 103.09 | 103.87 | 41,033 | +0.48(+0.46%) |
Mar 07, 2024 | 105.13 | 105.13 | 103.39 | 103.39 | 43,682 | -0.52(-0.50%) |
Mar 06, 2024 | 104.54 | 105.43 | 102.26 | 103.91 | 59,471 | -0.09(-0.09%) |
Mar 05, 2024 | 101.39 | 104.81 | 101.39 | 104.00 | 63,757 | +2.88(+2.85%) |
Mar 04, 2024 | 100.59 | 102.43 | 100.57 | 101.12 | 55,123 | +1.53(+1.53%) |
Mar 01, 2024 | 99.23 | 99.73 | 98.17 | 99.59 | 61,208 | -0.17(-0.17%) |
Feb 29, 2024 | 100.27 | 100.63 | 98.81 | 99.76 | 87,936 | +0.95(+0.96%) |
Feb 28, 2024 | 99.57 | 99.90 | 98.72 | 98.80 | 52,451 | -1.51(-1.50%) |
Feb 27, 2024 | 99.94 | 100.72 | 99.11 | 100.31 | 52,861 | +0.49(+0.49%) |
Feb 26, 2024 | 100.44 | 101.59 | 99.61 | 99.83 | 58,116 | -0.84(-0.84%) |
Feb 23, 2024 | 99.40 | 102.22 | 99.40 | 100.67 | 47,248 | +0.98(+0.99%) |
Feb 22, 2024 | 99.62 | 99.89 | 98.49 | 99.69 | 50,807 | -0.43(-0.43%) |
Feb 21, 2024 | 100.48 | 100.83 | 99.57 | 100.11 | 51,414 | -1.02(-1.01%) |
Feb 20, 2024 | 100.92 | 102.55 | 100.72 | 101.14 | 42,282 | -0.82(-0.81%) |
Feb 16, 2024 | 102.51 | 103.19 | 101.69 | 101.96 | 46,767 | -1.37(-1.33%) |
Feb 15, 2024 | 100.37 | 104.11 | 100.19 | 103.33 | 50,315 | +3.19(+3.18%) |
Feb 14, 2024 | 100.27 | 100.55 | 98.74 | 100.14 | 57,161 | +1.00(+1.01%) |
Feb 13, 2024 | 100.63 | 101.69 | 98.02 | 99.14 | 93,801 | -4.11(-3.98%) |
Feb 12, 2024 | 100.74 | 104.16 | 100.74 | 103.25 | 63,907 | +2.14(+2.12%) |
Feb 09, 2024 | 99.37 | 101.24 | 98.61 | 101.11 | 73,893 | +2.22(+2.25%) |
Feb 08, 2024 | 98.08 | 99.24 | 97.64 | 98.88 | 43,372 | +0.32(+0.32%) |
Feb 07, 2024 | 98.66 | 99.53 | 96.80 | 98.57 | 57,327 | -0.15(-0.15%) |
Feb 06, 2024 | 99.74 | 100.27 | 98.12 | 98.71 | 59,565 | -0.99(-1.00%) |
Feb 05, 2024 | 100.22 | 100.65 | 98.92 | 99.71 | 76,174 | -1.12(-1.11%) |
Feb 02, 2024 | 99.95 | 101.90 | 99.95 | 100.83 | 94,703 | -0.65(-0.64%) |