Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 104.00 | 104.00 | 102.46 | 102.46 | 2,024 | -1.82(-1.75%) |
Apr 29, 2024 | 101.85 | 104.28 | 101.85 | 104.28 | 2,811 | +2.31(+2.27%) |
Apr 26, 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 773 | -0.50(-0.49%) |
Apr 25, 2024 | 99.50 | 102.47 | 99.50 | 102.47 | 3,308 | +1.77(+1.76%) |
Apr 24, 2024 | 99.50 | 101.09 | 99.50 | 100.70 | 6,039 | +1.13(+1.13%) |
Apr 23, 2024 | 99.50 | 100.10 | 99.50 | 99.57 | 4,288 | +1.02(+1.04%) |
Apr 22, 2024 | 100.00 | 100.10 | 98.55 | 98.55 | 10,391 | -2.49(-2.46%) |
Apr 19, 2024 | 99.03 | 101.04 | 99.03 | 101.04 | 11,930 | +1.26(+1.26%) |
Apr 18, 2024 | 100.00 | 100.25 | 99.78 | 99.78 | 3,012 | -2.45(-2.40%) |
Apr 17, 2024 | 99.26 | 103.91 | 99.26 | 102.23 | 2,065 | +2.81(+2.83%) |
Apr 16, 2024 | 100.00 | 100.00 | 99.42 | 99.42 | 1,965 | +0.32(+0.32%) |
Apr 15, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 1,390 | -0.99(-0.99%) |
Apr 12, 2024 | 100.03 | 100.09 | 100.03 | 100.09 | 1,239 | -0.60(-0.60%) |
Apr 11, 2024 | 100.69 | 100.69 | 100.69 | 100.69 | 557 | -0.13(-0.13%) |
Apr 10, 2024 | 100.82 | 100.82 | 100.82 | 100.82 | 636 | +1.81(+1.83%) |
Apr 09, 2024 | 99.96 | 100.01 | 99.01 | 99.01 | 1,739 | -0.14(-0.14%) |
Apr 08, 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 1,211 | -0.90(-0.90%) |
Apr 05, 2024 | 100.25 | 100.25 | 99.66 | 100.05 | 2,585 | +0.04(+0.04%) |
Apr 04, 2024 | 100.01 | 100.01 | 100.01 | 100.01 | 858 | -0.35(-0.35%) |
Apr 03, 2024 | 100.28 | 100.50 | 100.28 | 100.36 | 1,448 | -0.35(-0.35%) |
Apr 02, 2024 | 100.71 | 100.71 | 100.71 | 100.71 | 1,344 | +0.31(+0.31%) |
Apr 01, 2024 | 100.50 | 100.50 | 100.40 | 100.40 | 1,468 | +0.15(+0.15%) |
Mar 28, 2024 | 100.23 | 100.25 | 100.00 | 100.25 | 1,576 | +0.27(+0.27%) |
Mar 27, 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 503 | +1.36(+1.38%) |
Mar 26, 2024 | 99.72 | 99.72 | 98.62 | 98.62 | 761 | -1.83(-1.82%) |
Mar 22, 2024 | 100.45 | 476 | -0.05(-0.05%) | |||
Mar 21, 2024 | 100.50 | 100.50 | 99.26 | 100.50 | 2,512 | -1.08(-1.06%) |
Mar 20, 2024 | 101.58 | 101.58 | 101.58 | 101.58 | 1,538 | +1.51(+1.51%) |
Mar 18, 2024 | 100.07 | 451 | -1.42(-1.40%) | |||
Mar 15, 2024 | 97.15 | 101.49 | 97.15 | 101.49 | 4,546 | +3.19(+3.25%) |
Mar 14, 2024 | 101.42 | 102.00 | 98.30 | 98.30 | 1,445 | -3.43(-3.37%) |
Mar 13, 2024 | 101.73 | 101.73 | 101.73 | 101.73 | 1,524 | +1.63(+1.63%) |
Mar 12, 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 372 | -3.66(-3.53%) |
Mar 11, 2024 | 102.71 | 103.76 | 100.95 | 103.76 | 4,540 | +0.75(+0.73%) |
Mar 08, 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 621 | -0.49(-0.47%) |
Mar 07, 2024 | 99.68 | 103.50 | 99.21 | 103.50 | 2,065 | +3.82(+3.83%) |
Mar 06, 2024 | 99.68 | 99.68 | 99.68 | 99.68 | 378 | +1.68(+1.71%) |
Mar 05, 2024 | 96.02 | 98.00 | 96.02 | 98.00 | 1,061 | +0.90(+0.93%) |
Mar 04, 2024 | 100.20 | 100.20 | 97.02 | 97.10 | 4,206 | -3.12(-3.11%) |
Mar 01, 2024 | 99.75 | 100.27 | 99.75 | 100.22 | 1,914 | +1.37(+1.39%) |
Feb 29, 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 629 | +2.50(+2.59%) |
Feb 28, 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 222 | -1.25(-1.28%) |
Feb 27, 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 398 | +1.42(+1.48%) |
Feb 23, 2024 | 96.17 | 330 | -1.81(-1.85%) | |||
Feb 22, 2024 | 97.99 | 97.99 | 97.99 | 97.99 | 484 | +0.75(+0.77%) |
Feb 21, 2024 | 97.24 | 97.24 | 97.24 | 97.24 | 589 | -0.21(-0.22%) |
Feb 20, 2024 | 97.12 | 97.45 | 97.12 | 97.45 | 1,047 | +0.44(+0.45%) |
Feb 16, 2024 | 97.70 | 98.50 | 97.01 | 97.01 | 1,897 | -2.46(-2.47%) |
Feb 15, 2024 | 98.48 | 99.48 | 96.75 | 99.47 | 2,837 | +3.47(+3.61%) |
Feb 14, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 682 | +2.30(+2.45%) |
Feb 13, 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 919 | -1.65(-1.73%) |
Feb 12, 2024 | 95.08 | 95.35 | 95.08 | 95.35 | 1,122 | +1.83(+1.96%) |
Feb 09, 2024 | 95.00 | 95.00 | 93.52 | 93.52 | 1,183 | -2.38(-2.48%) |
Feb 08, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 590 | +0.88(+0.93%) |
Feb 07, 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 377 | -0.22(-0.23%) |
Feb 06, 2024 | 95.24 | 95.24 | 95.24 | 95.24 | 588 | +0.19(+0.20%) |
Feb 05, 2024 | 94.50 | 99.10 | 94.50 | 95.05 | 3,038 | +0.01(+0.01%) |
Feb 02, 2024 | 93.15 | 95.35 | 92.40 | 95.04 | 2,312 | -0.75(-0.78%) |