Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 94.55 | 95.23 | 92.93 | 92.98 | 1,153,920 | -3.14(-3.27%) |
Apr 29, 2024 | 95.92 | 96.24 | 94.81 | 96.12 | 1,180,794 | +0.64(+0.67%) |
Apr 26, 2024 | 95.08 | 96.61 | 94.93 | 95.49 | 1,198,630 | +1.86(+1.99%) |
Apr 25, 2024 | 92.65 | 94.05 | 92.23 | 93.63 | 550,023 | +0.10(+0.11%) |
Apr 24, 2024 | 94.06 | 94.32 | 92.92 | 93.53 | 910,133 | +0.95(+1.02%) |
Apr 23, 2024 | 92.51 | 93.09 | 91.73 | 92.58 | 1,747,840 | -1.80(-1.91%) |
Apr 22, 2024 | 93.13 | 94.86 | 92.08 | 94.38 | 1,515,187 | +1.36(+1.47%) |
Apr 19, 2024 | 91.90 | 93.15 | 91.67 | 93.02 | 1,660,997 | +1.00(+1.09%) |
Apr 18, 2024 | 90.56 | 92.24 | 90.21 | 92.01 | 2,113,274 | +2.55(+2.85%) |
Apr 17, 2024 | 89.62 | 89.92 | 88.72 | 89.47 | 1,115,755 | -0.48(-0.53%) |
Apr 16, 2024 | 91.08 | 91.23 | 89.61 | 89.94 | 2,172,123 | -1.74(-1.90%) |
Apr 15, 2024 | 92.54 | 92.98 | 91.25 | 91.69 | 1,659,575 | +0.02(+0.02%) |
Apr 12, 2024 | 94.67 | 94.67 | 91.52 | 91.67 | 2,676,474 | -4.97(-5.15%) |
Apr 11, 2024 | 98.10 | 98.35 | 95.23 | 96.64 | 1,687,890 | -2.34(-2.36%) |
Apr 10, 2024 | 98.83 | 99.77 | 97.66 | 98.98 | 1,067,329 | -1.11(-1.11%) |
Apr 09, 2024 | 100.04 | 100.22 | 98.49 | 100.09 | 2,179,171 | +3.63(+3.76%) |
Apr 08, 2024 | 96.55 | 96.64 | 95.79 | 96.46 | 1,091,199 | +0.17(+0.18%) |
Apr 05, 2024 | 95.59 | 97.73 | 95.39 | 96.29 | 1,116,076 | +0.73(+0.76%) |
Apr 04, 2024 | 97.01 | 97.24 | 95.52 | 95.56 | 917,616 | -0.68(-0.70%) |
Apr 03, 2024 | 96.30 | 97.33 | 95.22 | 96.24 | 1,214,725 | -0.10(-0.10%) |
Apr 02, 2024 | 95.51 | 97.08 | 95.02 | 96.34 | 1,714,923 | -1.85(-1.88%) |
Apr 01, 2024 | 102.93 | 103.32 | 97.82 | 98.19 | 3,106,856 | -4.73(-4.60%) |
Mar 28, 2024 | 103.17 | 103.68 | 102.99 | 102.93 | 1,742,696 | -0.22(-0.21%) |
Mar 27, 2024 | 102.46 | 103.44 | 102.32 | 103.14 | 851,727 | -0.47(-0.45%) |
Mar 26, 2024 | 102.50 | 103.91 | 102.02 | 103.61 | 1,107,894 | +0.64(+0.62%) |
Mar 25, 2024 | 103.42 | 104.28 | 102.02 | 102.98 | 969,364 | -1.99(-1.89%) |
Mar 22, 2024 | 106.26 | 106.26 | 104.64 | 104.97 | 574,037 | -1.31(-1.24%) |
Mar 21, 2024 | 106.50 | 107.62 | 105.48 | 106.28 | 912,125 | -0.57(-0.53%) |
Mar 20, 2024 | 106.09 | 107.06 | 105.69 | 106.84 | 921,852 | +1.90(+1.81%) |
Mar 19, 2024 | 104.32 | 105.08 | 103.06 | 104.94 | 766,353 | -0.26(-0.25%) |
Mar 18, 2024 | 105.43 | 105.91 | 103.97 | 105.20 | 1,237,651 | -1.16(-1.09%) |
Mar 15, 2024 | 107.55 | 107.83 | 106.12 | 106.37 | 1,579,427 | -0.60(-0.56%) |
Mar 14, 2024 | 108.15 | 108.60 | 106.37 | 106.97 | 1,096,947 | -2.39(-2.18%) |
Mar 13, 2024 | 108.53 | 110.54 | 108.53 | 109.35 | 1,500,642 | +2.08(+1.94%) |
Mar 12, 2024 | 106.58 | 107.40 | 106.12 | 107.27 | 1,687,451 | +1.39(+1.31%) |
Mar 11, 2024 | 105.49 | 107.23 | 105.24 | 105.88 | 1,391,313 | +1.56(+1.49%) |
Mar 08, 2024 | 104.53 | 105.27 | 103.64 | 104.33 | 1,608,904 | +0.07(+0.07%) |
Mar 07, 2024 | 102.44 | 104.76 | 102.35 | 104.26 | 1,372,692 | +2.25(+2.20%) |
Mar 06, 2024 | 105.38 | 105.82 | 100.63 | 102.01 | 4,676,613 | -2.32(-2.23%) |
Mar 05, 2024 | 104.99 | 105.71 | 103.09 | 104.34 | 1,644,270 | -2.90(-2.70%) |
Mar 04, 2024 | 110.21 | 110.24 | 106.39 | 107.23 | 2,632,006 | -1.59(-1.46%) |
Mar 01, 2024 | 108.34 | 110.31 | 107.85 | 108.82 | 1,581,127 | +2.53(+2.38%) |
Feb 29, 2024 | 107.40 | 111.78 | 105.16 | 106.29 | 3,867,638 | -4.29(-3.88%) |
Feb 28, 2024 | 111.93 | 112.05 | 110.31 | 110.58 | 1,684,181 | -0.85(-0.76%) |
Feb 27, 2024 | 110.21 | 112.77 | 109.51 | 111.43 | 2,152,090 | +5.57(+5.27%) |
Feb 26, 2024 | 106.66 | 106.84 | 105.40 | 105.86 | 1,030,886 | -1.15(-1.08%) |
Feb 23, 2024 | 107.08 | 107.84 | 105.89 | 107.01 | 726,358 | -0.19(-0.17%) |
Feb 22, 2024 | 106.14 | 107.78 | 105.57 | 107.19 | 1,178,737 | +1.92(+1.82%) |
Feb 21, 2024 | 107.58 | 107.58 | 104.67 | 105.27 | 2,566,395 | -0.74(-0.70%) |
Feb 20, 2024 | 106.45 | 107.57 | 105.19 | 106.01 | 1,644,433 | -0.12(-0.11%) |
Feb 16, 2024 | 107.95 | 108.24 | 106.12 | 106.13 | 781,430 | -0.03(-0.03%) |
Feb 15, 2024 | 105.95 | 106.51 | 105.16 | 106.16 | 937,913 | +0.22(+0.20%) |
Feb 14, 2024 | 104.88 | 105.99 | 104.29 | 105.94 | 757,301 | +2.95(+2.86%) |
Feb 13, 2024 | 104.96 | 105.09 | 102.62 | 103.00 | 1,071,314 | -3.42(-3.21%) |
Feb 12, 2024 | 105.77 | 107.12 | 105.70 | 106.42 | 1,426,021 | +1.41(+1.34%) |
Feb 09, 2024 | 104.47 | 105.17 | 102.58 | 105.01 | 621,238 | +1.90(+1.84%) |
Feb 08, 2024 | 104.21 | 104.43 | 102.76 | 103.11 | 1,120,164 | -1.62(-1.55%) |
Feb 07, 2024 | 102.41 | 104.80 | 102.33 | 104.73 | 1,045,933 | -1.01(-0.96%) |
Feb 06, 2024 | 103.70 | 105.98 | 102.69 | 105.74 | 2,538,831 | +6.59(+6.65%) |
Feb 05, 2024 | 98.90 | 99.71 | 98.66 | 99.15 | 1,329,979 | +1.81(+1.86%) |
Feb 02, 2024 | 97.47 | 98.35 | 96.70 | 97.34 | 1,196,526 | -2.04(-2.05%) |