Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 99.72 | 100.05 | 98.51 | 98.62 | 2,477,015 | -1.71(-1.70%) |
Apr 29, 2024 | 101.17 | 101.43 | 99.58 | 100.33 | 2,132,795 | -0.42(-0.42%) |
Apr 26, 2024 | 99.96 | 101.17 | 99.39 | 100.75 | 2,688,095 | +2.42(+2.46%) |
Apr 25, 2024 | 99.33 | 99.63 | 97.85 | 98.34 | 1,741,444 | -1.09(-1.09%) |
Apr 24, 2024 | 98.69 | 99.45 | 98.41 | 99.42 | 1,142,921 | +0.23(+0.23%) |
Apr 23, 2024 | 98.39 | 99.60 | 98.28 | 99.19 | 1,108,855 | -0.04(-0.04%) |
Apr 22, 2024 | 99.17 | 99.77 | 98.30 | 99.23 | 1,533,876 | -0.15(-0.15%) |
Apr 19, 2024 | 98.35 | 99.46 | 97.83 | 99.38 | 2,055,006 | +1.32(+1.35%) |
Apr 18, 2024 | 99.21 | 99.21 | 97.57 | 98.06 | 1,981,322 | -0.30(-0.30%) |
Apr 17, 2024 | 98.47 | 98.93 | 97.80 | 98.36 | 1,753,657 | +0.54(+0.55%) |
Apr 16, 2024 | 98.71 | 98.74 | 97.37 | 97.81 | 1,390,549 | -1.29(-1.30%) |
Apr 15, 2024 | 100.78 | 101.25 | 98.28 | 99.11 | 1,257,462 | -1.06(-1.05%) |
Apr 12, 2024 | 101.21 | 101.96 | 99.86 | 100.16 | 1,447,346 | -1.36(-1.34%) |
Apr 11, 2024 | 102.11 | 102.39 | 101.24 | 101.52 | 1,085,693 | -0.61(-0.60%) |
Apr 10, 2024 | 102.30 | 103.45 | 101.52 | 102.14 | 1,444,935 | -1.21(-1.17%) |
Apr 09, 2024 | 103.06 | 104.07 | 102.70 | 103.35 | 969,484 | +0.92(+0.90%) |
Apr 08, 2024 | 103.52 | 103.85 | 102.27 | 102.43 | 1,788,358 | -0.94(-0.91%) |
Apr 05, 2024 | 103.25 | 103.61 | 102.23 | 103.37 | 1,096,397 | +0.38(+0.36%) |
Apr 04, 2024 | 105.10 | 105.25 | 102.60 | 102.99 | 1,649,008 | -1.44(-1.38%) |
Apr 03, 2024 | 103.39 | 104.71 | 103.39 | 104.43 | 2,208,050 | +1.66(+1.61%) |
Apr 02, 2024 | 102.35 | 102.94 | 101.50 | 102.78 | 2,137,355 | +2.08(+2.07%) |
Apr 01, 2024 | 100.70 | 100.87 | 99.79 | 100.69 | 1,337,051 | -0.21(-0.21%) |
Mar 28, 2024 | 101.65 | 101.15 | 100.75 | 100.90 | 1,988,905 | -0.66(-0.65%) |
Mar 27, 2024 | 100.45 | 101.59 | 100.17 | 101.56 | 2,304,792 | +1.79(+1.79%) |
Mar 26, 2024 | 100.57 | 100.59 | 99.35 | 99.78 | 2,587,238 | +0.64(+0.65%) |
Mar 25, 2024 | 99.69 | 99.94 | 98.93 | 99.14 | 1,419,145 | -0.48(-0.49%) |
Mar 22, 2024 | 100.00 | 100.48 | 99.27 | 99.62 | 1,247,403 | -0.27(-0.27%) |
Mar 21, 2024 | 101.36 | 101.36 | 99.56 | 99.89 | 1,481,956 | -1.03(-1.02%) |
Mar 20, 2024 | 97.86 | 101.11 | 97.67 | 100.91 | 2,986,906 | +2.43(+2.46%) |
Mar 19, 2024 | 98.63 | 98.65 | 97.80 | 98.48 | 2,427,845 | -0.02(-0.02%) |
Mar 18, 2024 | 99.02 | 99.77 | 98.44 | 98.50 | 1,960,483 | -0.06(-0.06%) |
Mar 15, 2024 | 98.16 | 99.90 | 98.16 | 98.56 | 7,247,956 | -0.09(-0.09%) |
Mar 14, 2024 | 99.36 | 99.98 | 97.97 | 98.65 | 2,714,057 | -1.69(-1.68%) |
Mar 13, 2024 | 99.86 | 101.15 | 99.86 | 100.34 | 2,758,385 | +1.16(+1.17%) |
Mar 12, 2024 | 99.40 | 99.91 | 99.17 | 99.17 | 2,635,999 | -0.13(-0.13%) |
Mar 11, 2024 | 97.58 | 100.29 | 97.53 | 99.30 | 2,746,067 | +1.70(+1.74%) |
Mar 08, 2024 | 97.81 | 98.35 | 97.47 | 97.61 | 1,822,084 | -0.08(-0.08%) |
Mar 07, 2024 | 99.46 | 99.82 | 97.68 | 97.69 | 2,150,066 | -0.88(-0.89%) |
Mar 06, 2024 | 100.08 | 101.44 | 98.43 | 98.56 | 3,162,339 | -1.55(-1.55%) |
Mar 05, 2024 | 99.65 | 100.97 | 99.65 | 100.11 | 1,859,322 | -0.18(-0.18%) |
Mar 04, 2024 | 98.65 | 101.54 | 98.28 | 100.29 | 3,892,325 | +2.18(+2.22%) |
Mar 01, 2024 | 97.38 | 98.35 | 97.18 | 98.11 | 1,924,212 | +0.41(+0.42%) |
Feb 29, 2024 | 96.45 | 97.99 | 96.04 | 97.70 | 3,279,700 | +1.45(+1.51%) |
Feb 28, 2024 | 96.15 | 97.03 | 95.70 | 96.24 | 1,944,460 | -0.20(-0.21%) |
Feb 27, 2024 | 96.55 | 96.70 | 95.57 | 96.45 | 1,899,360 | +0.18(+0.18%) |
Feb 26, 2024 | 96.47 | 96.80 | 95.79 | 96.27 | 1,513,126 | -0.44(-0.45%) |
Feb 23, 2024 | 95.90 | 97.02 | 95.72 | 96.71 | 1,969,400 | +0.95(+1.00%) |
Feb 22, 2024 | 94.89 | 96.07 | 94.66 | 95.76 | 2,384,535 | +0.89(+0.93%) |
Feb 21, 2024 | 94.35 | 95.18 | 93.81 | 94.87 | 1,554,397 | +1.08(+1.15%) |
Feb 20, 2024 | 94.43 | 95.21 | 93.56 | 93.79 | 1,837,831 | -1.39(-1.46%) |
Feb 16, 2024 | 95.33 | 96.04 | 94.65 | 95.18 | 1,919,016 | +0.22(+0.24%) |
Feb 15, 2024 | 92.34 | 95.12 | 92.24 | 94.96 | 1,574,257 | +2.76(+2.99%) |
Feb 14, 2024 | 92.37 | 93.04 | 91.85 | 92.20 | 1,713,422 | -0.09(-0.10%) |
Feb 13, 2024 | 93.35 | 93.35 | 91.14 | 92.29 | 2,336,482 | -1.72(-1.83%) |
Feb 12, 2024 | 93.13 | 95.12 | 92.94 | 94.01 | 2,588,246 | +1.07(+1.15%) |
Feb 09, 2024 | 92.34 | 92.96 | 91.94 | 92.94 | 1,721,454 | +0.41(+0.44%) |
Feb 08, 2024 | 92.06 | 92.70 | 91.66 | 92.53 | 1,794,006 | +0.50(+0.54%) |
Feb 07, 2024 | 92.55 | 92.58 | 91.50 | 92.03 | 1,962,141 | +0.00(+0.00%) |
Feb 06, 2024 | 90.89 | 92.56 | 90.70 | 92.03 | 2,083,652 | +1.29(+1.42%) |
Feb 05, 2024 | 89.44 | 91.43 | 89.24 | 90.75 | 2,573,316 | +0.28(+0.31%) |
Feb 02, 2024 | 90.21 | 91.07 | 89.14 | 90.47 | 3,115,102 | -1.70(-1.85%) |