Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 101.79 | 104.83 | 100.72 | 104.79 | 944,871 | +1.08(+1.04%) |
Apr 24, 2024 | 103.74 | 104.97 | 102.34 | 103.71 | 1,580,892 | +1.17(+1.14%) |
Apr 23, 2024 | 98.29 | 103.23 | 98.29 | 102.54 | 1,894,553 | +4.18(+4.25%) |
Apr 22, 2024 | 97.01 | 98.43 | 94.61 | 98.36 | 1,135,671 | +2.17(+2.26%) |
Apr 19, 2024 | 94.97 | 97.90 | 94.92 | 96.19 | 1,566,720 | +0.88(+0.92%) |
Apr 18, 2024 | 95.00 | 96.00 | 93.33 | 95.31 | 666,736 | +0.70(+0.74%) |
Apr 17, 2024 | 95.67 | 95.84 | 94.25 | 94.61 | 839,806 | -0.57(-0.60%) |
Apr 16, 2024 | 94.80 | 95.73 | 94.14 | 95.18 | 1,195,659 | +0.33(+0.35%) |
Apr 15, 2024 | 96.66 | 97.19 | 94.79 | 94.85 | 1,253,413 | -2.39(-2.46%) |
Apr 12, 2024 | 99.41 | 100.57 | 97.02 | 97.24 | 1,293,298 | -2.61(-2.61%) |
Apr 11, 2024 | 98.96 | 99.87 | 98.29 | 99.85 | 918,769 | +1.62(+1.65%) |
Apr 10, 2024 | 97.00 | 98.61 | 96.40 | 98.23 | 492,525 | -0.48(-0.49%) |
Apr 09, 2024 | 98.63 | 99.12 | 97.43 | 98.71 | 979,344 | +0.40(+0.41%) |
Apr 08, 2024 | 97.92 | 98.58 | 96.58 | 98.31 | 586,364 | +0.87(+0.89%) |
Apr 05, 2024 | 97.77 | 98.72 | 96.80 | 97.44 | 1,007,202 | -0.19(-0.19%) |
Apr 04, 2024 | 99.16 | 100.36 | 97.45 | 97.63 | 860,088 | +0.02(+0.02%) |
Apr 03, 2024 | 97.46 | 98.31 | 96.57 | 97.61 | 1,063,552 | -0.37(-0.38%) |
Apr 02, 2024 | 98.10 | 98.48 | 96.01 | 97.98 | 886,200 | -2.58(-2.57%) |
Apr 01, 2024 | 100.09 | 101.61 | 99.80 | 100.56 | 994,322 | +0.32(+0.32%) |
Mar 28, 2024 | 99.99 | 100.19 | 100.17 | 100.24 | 1,183,786 | +0.11(+0.11%) |
Mar 27, 2024 | 98.90 | 100.82 | 98.72 | 100.13 | 1,486,743 | -0.32(-0.32%) |
Mar 26, 2024 | 102.00 | 102.04 | 100.39 | 100.45 | 608,584 | -0.60(-0.59%) |
Mar 25, 2024 | 100.98 | 102.25 | 100.66 | 101.05 | 849,473 | -1.33(-1.30%) |
Mar 22, 2024 | 101.10 | 102.81 | 99.97 | 102.38 | 944,244 | +1.45(+1.44%) |
Mar 21, 2024 | 104.28 | 105.24 | 100.17 | 100.93 | 1,643,971 | -2.55(-2.46%) |
Mar 20, 2024 | 102.79 | 103.72 | 100.67 | 103.48 | 1,308,530 | +1.64(+1.61%) |
Mar 19, 2024 | 100.37 | 101.97 | 99.03 | 101.84 | 1,645,141 | +0.24(+0.24%) |
Mar 18, 2024 | 100.00 | 102.90 | 99.09 | 101.60 | 1,397,710 | +0.52(+0.51%) |
Mar 15, 2024 | 103.06 | 103.08 | 100.28 | 101.08 | 1,589,124 | -1.98(-1.92%) |
Mar 14, 2024 | 104.49 | 105.99 | 102.82 | 103.06 | 867,129 | -3.17(-2.98%) |
Mar 13, 2024 | 105.26 | 107.14 | 104.93 | 106.23 | 947,847 | +0.32(+0.30%) |
Mar 12, 2024 | 104.42 | 107.18 | 103.50 | 105.91 | 1,157,685 | +2.05(+1.97%) |
Mar 11, 2024 | 105.10 | 105.25 | 101.77 | 103.86 | 1,819,434 | -1.87(-1.77%) |
Mar 08, 2024 | 107.31 | 109.72 | 105.06 | 105.73 | 1,104,267 | -1.07(-1.00%) |
Mar 07, 2024 | 108.84 | 108.92 | 104.11 | 106.80 | 2,728,658 | -1.55(-1.43%) |
Mar 06, 2024 | 110.25 | 111.38 | 107.24 | 108.35 | 1,612,479 | -0.05(-0.05%) |
Mar 05, 2024 | 106.84 | 109.39 | 105.27 | 108.40 | 2,327,122 | +0.00(+0.00%) |
Mar 04, 2024 | 116.69 | 117.90 | 107.62 | 108.40 | 3,116,691 | -8.61(-7.36%) |
Mar 01, 2024 | 115.96 | 119.97 | 112.40 | 117.01 | 6,811,060 | -16.80(-12.56%) |
Feb 29, 2024 | 129.00 | 136.06 | 129.00 | 133.81 | 3,373,797 | +4.10(+3.16%) |
Feb 28, 2024 | 129.96 | 131.98 | 128.75 | 129.71 | 948,592 | -1.50(-1.14%) |
Feb 27, 2024 | 132.05 | 133.25 | 130.46 | 131.21 | 1,141,755 | +0.51(+0.39%) |
Feb 26, 2024 | 130.81 | 132.90 | 128.22 | 130.70 | 1,061,212 | +1.08(+0.83%) |
Feb 23, 2024 | 128.92 | 131.48 | 127.73 | 129.62 | 1,032,733 | +2.06(+1.61%) |
Feb 22, 2024 | 126.82 | 127.97 | 124.34 | 127.56 | 1,083,847 | +6.28(+5.18%) |
Feb 21, 2024 | 121.55 | 122.67 | 117.60 | 121.28 | 1,173,928 | -4.10(-3.27%) |
Feb 20, 2024 | 129.48 | 130.69 | 123.54 | 125.38 | 1,402,777 | -4.89(-3.75%) |
Feb 16, 2024 | 131.92 | 133.19 | 129.01 | 130.27 | 828,330 | -2.25(-1.70%) |
Feb 15, 2024 | 132.85 | 133.59 | 130.00 | 132.52 | 1,361,881 | +5.92(+4.68%) |
Feb 14, 2024 | 124.55 | 126.81 | 120.71 | 126.60 | 1,529,813 | +4.05(+3.30%) |
Feb 13, 2024 | 121.05 | 125.87 | 117.00 | 122.55 | 1,715,348 | -5.13(-4.02%) |
Feb 12, 2024 | 129.75 | 130.00 | 126.42 | 127.68 | 1,245,555 | -2.71(-2.08%) |
Feb 09, 2024 | 129.00 | 131.71 | 128.00 | 130.39 | 1,147,231 | +3.85(+3.04%) |
Feb 08, 2024 | 125.39 | 128.48 | 124.28 | 126.54 | 1,102,081 | +1.04(+0.83%) |
Feb 07, 2024 | 123.27 | 126.54 | 122.24 | 125.50 | 914,481 | +3.27(+2.68%) |
Feb 06, 2024 | 123.46 | 123.98 | 119.11 | 122.23 | 774,624 | -0.03(-0.02%) |
Feb 05, 2024 | 124.13 | 126.97 | 120.31 | 122.26 | 860,867 | -2.34(-1.88%) |
Feb 02, 2024 | 120.52 | 125.22 | 120.25 | 124.60 | 1,789,385 | +5.94(+5.01%) |