Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 83.45 | 84.75 | 82.99 | 84.52 | 3,187,658 | +0.80(+0.96%) |
Apr 23, 2024 | 82.19 | 83.94 | 82.05 | 83.72 | 1,932,032 | +1.60(+1.95%) |
Apr 22, 2024 | 81.00 | 82.50 | 80.84 | 82.12 | 1,949,546 | +1.12(+1.38%) |
Apr 19, 2024 | 80.25 | 82.48 | 79.96 | 81.00 | 2,441,844 | +0.71(+0.88%) |
Apr 18, 2024 | 80.68 | 80.77 | 79.14 | 80.29 | 2,580,957 | -0.07(-0.09%) |
Apr 17, 2024 | 82.19 | 82.75 | 80.33 | 80.36 | 3,006,478 | -1.70(-2.07%) |
Apr 16, 2024 | 79.99 | 82.27 | 79.37 | 82.06 | 3,177,089 | +2.11(+2.64%) |
Apr 15, 2024 | 80.12 | 80.63 | 78.67 | 79.95 | 2,649,303 | +0.18(+0.23%) |
Apr 12, 2024 | 80.78 | 81.48 | 79.07 | 79.77 | 3,513,723 | -1.59(-1.95%) |
Apr 11, 2024 | 80.33 | 82.20 | 79.97 | 81.36 | 5,103,738 | +1.50(+1.88%) |
Apr 10, 2024 | 79.80 | 80.92 | 78.28 | 79.86 | 4,440,785 | -0.58(-0.72%) |
Apr 09, 2024 | 78.00 | 81.28 | 77.96 | 80.44 | 5,574,539 | +2.64(+3.39%) |
Apr 08, 2024 | 79.33 | 80.43 | 77.41 | 77.80 | 5,984,166 | -1.98(-2.48%) |
Apr 05, 2024 | 82.01 | 82.61 | 78.76 | 79.78 | 9,800,098 | -1.75(-2.15%) |
Apr 04, 2024 | 88.53 | 89.48 | 80.02 | 81.53 | 23,224,208 | -19.59(-19.37%) |
Apr 03, 2024 | 103.24 | 103.49 | 100.43 | 101.12 | 3,640,792 | -2.69(-2.59%) |
Apr 02, 2024 | 104.84 | 105.31 | 102.53 | 103.81 | 1,609,027 | -1.17(-1.11%) |
Apr 01, 2024 | 103.57 | 105.55 | 102.76 | 104.98 | 2,540,846 | -1.55(-1.45%) |
Mar 28, 2024 | 106.70 | 106.25 | 106.25 | 106.53 | 1,407,860 | +0.23(+0.22%) |
Mar 27, 2024 | 106.20 | 107.32 | 105.85 | 106.30 | 1,775,981 | +0.70(+0.66%) |
Mar 26, 2024 | 103.07 | 105.68 | 102.76 | 105.60 | 2,653,346 | +2.95(+2.87%) |
Mar 25, 2024 | 103.10 | 104.65 | 102.61 | 102.65 | 1,440,396 | -0.52(-0.50%) |
Mar 22, 2024 | 102.70 | 104.32 | 102.62 | 103.17 | 2,479,327 | +0.43(+0.42%) |
Mar 21, 2024 | 102.93 | 103.61 | 102.17 | 102.74 | 1,219,681 | -0.44(-0.43%) |
Mar 20, 2024 | 104.06 | 104.69 | 101.85 | 103.18 | 1,762,739 | -0.61(-0.59%) |
Mar 19, 2024 | 102.85 | 103.88 | 102.44 | 103.79 | 1,082,979 | +0.93(+0.90%) |
Mar 18, 2024 | 101.60 | 103.57 | 100.56 | 102.86 | 1,289,946 | +0.80(+0.78%) |
Mar 15, 2024 | 100.46 | 102.44 | 100.46 | 102.06 | 1,325,306 | +0.73(+0.72%) |
Mar 14, 2024 | 102.83 | 103.25 | 100.64 | 101.33 | 1,012,640 | -1.61(-1.56%) |
Mar 13, 2024 | 103.10 | 103.91 | 102.22 | 102.94 | 1,081,205 | -0.16(-0.16%) |
Mar 12, 2024 | 102.44 | 103.55 | 101.78 | 103.10 | 1,352,360 | +0.90(+0.88%) |
Mar 11, 2024 | 101.38 | 103.22 | 100.65 | 102.20 | 1,563,807 | +1.01(+1.00%) |
Mar 08, 2024 | 99.65 | 101.27 | 98.60 | 101.19 | 1,436,480 | +1.46(+1.46%) |
Mar 07, 2024 | 102.60 | 102.92 | 99.27 | 99.73 | 1,854,905 | -2.71(-2.65%) |
Mar 06, 2024 | 103.37 | 103.58 | 101.95 | 102.44 | 1,110,014 | -0.71(-0.69%) |
Mar 05, 2024 | 102.20 | 104.01 | 101.80 | 103.15 | 1,257,028 | +0.91(+0.89%) |
Mar 04, 2024 | 102.00 | 102.34 | 100.84 | 102.24 | 1,085,891 | +0.19(+0.19%) |
Mar 01, 2024 | 101.91 | 103.76 | 101.45 | 102.05 | 1,886,306 | -0.16(-0.16%) |
Feb 29, 2024 | 101.49 | 102.54 | 100.80 | 102.21 | 2,199,937 | +1.23(+1.22%) |
Feb 28, 2024 | 100.79 | 101.46 | 100.28 | 100.98 | 723,994 | +0.16(+0.16%) |
Feb 27, 2024 | 101.67 | 102.52 | 100.79 | 100.82 | 974,028 | -1.23(-1.21%) |
Feb 26, 2024 | 102.94 | 103.54 | 101.99 | 102.05 | 780,132 | -0.62(-0.60%) |
Feb 23, 2024 | 104.00 | 104.35 | 102.67 | 102.67 | 794,230 | -1.09(-1.05%) |
Feb 22, 2024 | 102.02 | 105.11 | 101.34 | 103.76 | 2,195,890 | +1.92(+1.89%) |
Feb 21, 2024 | 102.16 | 102.66 | 101.16 | 101.84 | 1,396,231 | -0.32(-0.31%) |
Feb 20, 2024 | 101.34 | 103.45 | 100.80 | 102.16 | 1,499,889 | +0.93(+0.92%) |
Feb 16, 2024 | 103.45 | 103.45 | 100.67 | 101.23 | 2,034,356 | -2.29(-2.21%) |
Feb 15, 2024 | 103.48 | 103.73 | 102.13 | 103.52 | 1,253,277 | +0.67(+0.65%) |
Feb 14, 2024 | 103.60 | 104.04 | 101.20 | 102.85 | 1,509,407 | -0.75(-0.72%) |
Feb 13, 2024 | 100.73 | 103.81 | 100.73 | 103.60 | 2,282,837 | +2.46(+2.43%) |
Feb 12, 2024 | 100.50 | 101.89 | 100.20 | 101.14 | 883,273 | +0.31(+0.31%) |
Feb 09, 2024 | 100.76 | 101.17 | 99.56 | 100.83 | 905,285 | -0.05(-0.05%) |
Feb 08, 2024 | 100.22 | 102.14 | 100.00 | 100.88 | 1,274,666 | +0.69(+0.69%) |
Feb 07, 2024 | 101.13 | 101.74 | 99.28 | 100.19 | 1,767,818 | -0.87(-0.86%) |
Feb 06, 2024 | 104.03 | 104.35 | 100.69 | 101.06 | 1,567,343 | -3.07(-2.95%) |
Feb 05, 2024 | 105.68 | 105.99 | 103.78 | 104.13 | 1,492,950 | -1.97(-1.86%) |
Feb 02, 2024 | 106.02 | 106.90 | 104.98 | 106.10 | 1,496,911 | +0.66(+0.63%) |