Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 106.32 | 107.83 | 105.69 | 107.45 | 2,810,277 | +0.68(+0.64%) |
Apr 19, 2024 | 104.65 | 107.21 | 104.25 | 106.77 | 2,118,779 | +3.02(+2.91%) |
Apr 18, 2024 | 103.74 | 103.93 | 102.33 | 103.75 | 1,802,754 | +0.56(+0.54%) |
Apr 17, 2024 | 101.49 | 103.37 | 101.02 | 103.19 | 1,663,444 | +2.58(+2.56%) |
Apr 16, 2024 | 102.19 | 102.42 | 100.38 | 100.61 | 1,578,477 | -1.68(-1.64%) |
Apr 15, 2024 | 103.61 | 103.89 | 101.81 | 102.29 | 1,015,312 | -0.62(-0.60%) |
Apr 12, 2024 | 104.07 | 104.21 | 102.27 | 102.91 | 1,330,249 | -0.92(-0.89%) |
Apr 11, 2024 | 105.16 | 105.16 | 103.38 | 103.83 | 1,061,768 | -0.73(-0.70%) |
Apr 10, 2024 | 104.69 | 104.78 | 103.50 | 104.56 | 1,664,595 | -1.76(-1.66%) |
Apr 09, 2024 | 106.25 | 106.48 | 105.52 | 106.32 | 1,492,204 | +0.56(+0.53%) |
Apr 08, 2024 | 104.15 | 105.79 | 104.15 | 105.76 | 1,495,532 | +1.53(+1.47%) |
Apr 05, 2024 | 103.88 | 104.81 | 103.36 | 104.23 | 2,044,078 | -0.09(-0.09%) |
Apr 04, 2024 | 105.34 | 105.51 | 103.36 | 104.32 | 1,492,986 | -0.08(-0.08%) |
Apr 03, 2024 | 105.31 | 105.63 | 104.20 | 104.40 | 1,529,838 | -0.87(-0.83%) |
Apr 02, 2024 | 104.83 | 106.33 | 104.83 | 105.27 | 1,015,166 | +0.53(+0.51%) |
Apr 01, 2024 | 105.51 | 105.62 | 104.25 | 104.74 | 917,925 | -0.94(-0.89%) |
Mar 28, 2024 | 105.00 | 105.80 | 105.69 | 105.68 | 1,007,163 | +0.80(+0.76%) |
Mar 27, 2024 | 102.86 | 104.91 | 102.68 | 104.88 | 1,669,088 | +2.53(+2.47%) |
Mar 26, 2024 | 103.02 | 103.34 | 102.15 | 102.35 | 1,021,690 | -0.74(-0.72%) |
Mar 25, 2024 | 103.35 | 103.56 | 102.76 | 103.09 | 1,269,541 | -0.08(-0.08%) |
Mar 22, 2024 | 103.98 | 104.09 | 102.91 | 103.17 | 924,921 | -0.20(-0.19%) |
Mar 21, 2024 | 103.22 | 104.18 | 103.05 | 103.37 | 1,285,788 | +0.35(+0.34%) |
Mar 20, 2024 | 103.03 | 103.99 | 102.61 | 103.02 | 1,227,087 | -0.22(-0.21%) |
Mar 19, 2024 | 102.89 | 103.60 | 102.45 | 103.24 | 1,327,640 | +0.63(+0.61%) |
Mar 18, 2024 | 101.96 | 102.79 | 101.64 | 102.61 | 1,455,363 | +0.65(+0.64%) |
Mar 15, 2024 | 101.85 | 103.11 | 101.61 | 101.96 | 2,643,806 | -0.53(-0.52%) |
Mar 14, 2024 | 101.23 | 102.50 | 101.11 | 102.49 | 1,705,450 | -0.50(-0.49%) |
Mar 13, 2024 | 103.11 | 103.89 | 102.81 | 102.99 | 1,017,263 | +0.22(+0.21%) |
Mar 12, 2024 | 103.00 | 103.39 | 101.92 | 102.77 | 1,124,592 | -0.59(-0.57%) |
Mar 11, 2024 | 103.13 | 104.25 | 102.84 | 103.36 | 1,045,614 | +0.01(+0.01%) |
Mar 08, 2024 | 102.98 | 103.57 | 102.39 | 103.35 | 1,243,044 | +0.51(+0.50%) |
Mar 07, 2024 | 103.73 | 103.97 | 102.67 | 102.84 | 1,471,034 | +0.14(+0.14%) |
Mar 06, 2024 | 102.72 | 103.25 | 102.05 | 102.70 | 1,113,300 | +0.66(+0.65%) |
Mar 05, 2024 | 102.51 | 103.92 | 101.64 | 102.04 | 1,296,462 | +0.02(+0.02%) |
Mar 04, 2024 | 100.00 | 102.38 | 99.84 | 102.02 | 1,084,500 | +1.55(+1.54%) |
Mar 01, 2024 | 101.26 | 101.29 | 99.60 | 100.47 | 1,438,166 | -1.10(-1.08%) |
Feb 29, 2024 | 101.14 | 101.81 | 100.58 | 101.57 | 1,387,311 | +1.00(+0.99%) |
Feb 28, 2024 | 100.71 | 100.92 | 100.09 | 100.57 | 798,133 | -0.20(-0.20%) |
Feb 27, 2024 | 100.58 | 100.84 | 99.96 | 100.77 | 875,349 | +0.82(+0.82%) |
Feb 26, 2024 | 102.23 | 102.27 | 99.79 | 99.95 | 1,537,712 | -2.55(-2.49%) |
Feb 23, 2024 | 102.00 | 103.09 | 101.57 | 102.50 | 2,042,999 | +0.98(+0.97%) |
Feb 22, 2024 | 100.29 | 101.56 | 99.82 | 101.52 | 1,899,938 | +0.26(+0.26%) |
Feb 21, 2024 | 100.71 | 101.69 | 100.14 | 101.26 | 1,556,225 | +1.25(+1.25%) |
Feb 20, 2024 | 100.19 | 101.09 | 99.75 | 100.01 | 1,257,681 | -0.14(-0.14%) |
Feb 16, 2024 | 99.35 | 100.77 | 99.00 | 100.15 | 1,576,502 | +0.15(+0.15%) |
Feb 15, 2024 | 98.40 | 100.05 | 97.86 | 100.00 | 1,257,089 | +1.92(+1.96%) |
Feb 14, 2024 | 98.46 | 98.87 | 97.61 | 98.08 | 1,028,352 | -0.17(-0.17%) |
Feb 13, 2024 | 98.52 | 98.99 | 96.15 | 98.25 | 1,932,930 | -0.80(-0.81%) |
Feb 12, 2024 | 98.05 | 99.36 | 97.54 | 99.05 | 1,347,373 | +1.10(+1.12%) |
Feb 09, 2024 | 97.07 | 98.03 | 96.80 | 97.95 | 948,143 | +0.55(+0.56%) |
Feb 08, 2024 | 97.22 | 97.76 | 96.24 | 97.40 | 1,601,572 | -0.23(-0.24%) |
Feb 07, 2024 | 98.67 | 98.91 | 97.47 | 97.63 | 1,534,609 | -0.68(-0.69%) |
Feb 06, 2024 | 98.24 | 98.69 | 97.57 | 98.31 | 2,256,549 | -0.15(-0.15%) |
Feb 05, 2024 | 98.46 | 99.18 | 97.67 | 98.46 | 1,810,237 | -0.98(-0.98%) |
Feb 02, 2024 | 99.85 | 100.40 | 98.11 | 99.44 | 1,667,457 | -1.38(-1.37%) |