Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 96.23 | 96.27 | 93.85 | 93.95 | 218,540 | -2.98(-3.08%) |
Apr 29, 2024 | 97.34 | 97.42 | 96.67 | 96.93 | 208,897 | -0.41(-0.42%) |
Apr 26, 2024 | 97.73 | 97.86 | 96.19 | 97.34 | 146,404 | -0.19(-0.19%) |
Apr 25, 2024 | 95.50 | 98.56 | 94.79 | 97.53 | 214,014 | +1.02(+1.06%) |
Apr 24, 2024 | 98.81 | 99.02 | 96.00 | 96.51 | 362,885 | -2.46(-2.49%) |
Apr 23, 2024 | 99.80 | 100.56 | 98.38 | 98.97 | 318,130 | -1.76(-1.75%) |
Apr 22, 2024 | 100.10 | 101.03 | 98.94 | 100.73 | 218,864 | +0.70(+0.70%) |
Apr 19, 2024 | 97.83 | 100.75 | 97.83 | 100.03 | 290,550 | +1.71(+1.74%) |
Apr 18, 2024 | 97.34 | 100.09 | 97.27 | 98.32 | 247,751 | +2.06(+2.14%) |
Apr 17, 2024 | 96.10 | 97.23 | 95.17 | 96.26 | 196,858 | +2.05(+2.17%) |
Apr 16, 2024 | 94.20 | 94.81 | 92.24 | 94.21 | 248,028 | -0.47(-0.50%) |
Apr 15, 2024 | 96.46 | 96.69 | 93.87 | 94.69 | 150,827 | -0.15(-0.16%) |
Apr 12, 2024 | 99.77 | 99.77 | 94.15 | 94.83 | 535,106 | -6.44(-6.36%) |
Apr 11, 2024 | 100.49 | 101.29 | 98.88 | 101.28 | 199,494 | +1.04(+1.04%) |
Apr 10, 2024 | 101.88 | 102.41 | 99.61 | 100.23 | 148,190 | -2.26(-2.21%) |
Apr 09, 2024 | 101.62 | 102.69 | 100.75 | 102.50 | 308,475 | +1.31(+1.29%) |
Apr 08, 2024 | 100.28 | 102.55 | 100.28 | 101.19 | 193,417 | +1.10(+1.10%) |
Apr 05, 2024 | 99.19 | 100.82 | 99.15 | 100.09 | 209,973 | +0.79(+0.79%) |
Apr 04, 2024 | 103.17 | 104.08 | 99.10 | 99.30 | 285,343 | -2.67(-2.61%) |
Apr 03, 2024 | 101.77 | 103.09 | 100.88 | 101.97 | 110,568 | -0.08(-0.08%) |
Apr 02, 2024 | 100.89 | 102.71 | 99.90 | 102.05 | 204,994 | +0.21(+0.20%) |
Apr 01, 2024 | 102.84 | 103.50 | 101.44 | 101.84 | 164,831 | -0.63(-0.61%) |
Mar 28, 2024 | 101.82 | 102.77 | 102.71 | 102.47 | 408,442 | +1.22(+1.20%) |
Mar 27, 2024 | 100.50 | 101.69 | 100.50 | 101.25 | 149,770 | +1.30(+1.30%) |
Mar 26, 2024 | 100.04 | 101.21 | 99.56 | 99.95 | 286,071 | +0.21(+0.21%) |
Mar 25, 2024 | 101.09 | 102.05 | 98.99 | 99.74 | 331,203 | -1.92(-1.89%) |
Mar 22, 2024 | 101.33 | 102.22 | 100.93 | 101.66 | 101,138 | -0.46(-0.45%) |
Mar 21, 2024 | 104.24 | 104.28 | 101.91 | 102.12 | 178,922 | -2.07(-1.98%) |
Mar 20, 2024 | 101.37 | 104.20 | 101.37 | 104.19 | 156,585 | +3.04(+3.01%) |
Mar 19, 2024 | 101.58 | 102.33 | 100.15 | 101.15 | 179,100 | -0.83(-0.81%) |
Mar 18, 2024 | 101.62 | 101.99 | 100.03 | 101.98 | 194,181 | +0.37(+0.37%) |
Mar 15, 2024 | 102.11 | 103.58 | 101.50 | 101.60 | 121,070 | -0.52(-0.51%) |
Mar 14, 2024 | 103.10 | 103.30 | 101.73 | 102.12 | 120,855 | -1.35(-1.30%) |
Mar 13, 2024 | 100.69 | 105.23 | 100.42 | 103.47 | 404,705 | +2.88(+2.87%) |
Mar 12, 2024 | 99.12 | 100.64 | 97.51 | 100.59 | 219,376 | +0.81(+0.81%) |
Mar 11, 2024 | 98.38 | 99.98 | 97.55 | 99.78 | 223,013 | +1.37(+1.39%) |
Mar 08, 2024 | 98.57 | 99.35 | 97.83 | 98.42 | 461,830 | -0.16(-0.16%) |
Mar 07, 2024 | 97.51 | 99.58 | 97.43 | 98.57 | 204,875 | +1.68(+1.74%) |
Mar 06, 2024 | 97.50 | 98.07 | 96.51 | 96.89 | 191,945 | -0.02(-0.02%) |
Mar 05, 2024 | 95.34 | 97.60 | 95.17 | 96.91 | 198,807 | +0.81(+0.84%) |
Mar 04, 2024 | 96.09 | 97.39 | 95.95 | 96.10 | 184,531 | -0.28(-0.29%) |
Mar 01, 2024 | 96.17 | 97.30 | 94.63 | 96.38 | 223,230 | +0.49(+0.51%) |
Feb 29, 2024 | 95.51 | 96.41 | 94.71 | 95.89 | 161,695 | +0.47(+0.49%) |
Feb 28, 2024 | 95.86 | 97.18 | 95.41 | 95.41 | 261,415 | -1.56(-1.61%) |
Feb 27, 2024 | 97.37 | 97.73 | 96.24 | 96.98 | 408,862 | +0.13(+0.13%) |
Feb 26, 2024 | 96.26 | 97.77 | 95.86 | 96.85 | 292,320 | +1.19(+1.24%) |
Feb 23, 2024 | 96.31 | 96.88 | 94.71 | 95.66 | 216,566 | -0.49(-0.51%) |
Feb 22, 2024 | 95.30 | 97.08 | 95.08 | 96.16 | 265,191 | +1.10(+1.16%) |
Feb 21, 2024 | 95.11 | 96.03 | 94.65 | 95.05 | 195,087 | -0.60(-0.63%) |
Feb 20, 2024 | 95.66 | 97.53 | 95.16 | 95.65 | 228,766 | -0.19(-0.20%) |
Feb 16, 2024 | 96.31 | 96.77 | 95.45 | 95.85 | 171,029 | -0.78(-0.81%) |
Feb 15, 2024 | 95.97 | 98.06 | 95.97 | 96.63 | 262,808 | +0.24(+0.25%) |
Feb 14, 2024 | 94.88 | 96.53 | 94.41 | 96.39 | 379,288 | +2.03(+2.15%) |
Feb 13, 2024 | 95.12 | 95.58 | 93.29 | 94.36 | 241,412 | -2.31(-2.39%) |
Feb 12, 2024 | 96.40 | 98.42 | 96.20 | 96.67 | 241,389 | +0.74(+0.77%) |
Feb 09, 2024 | 96.91 | 98.05 | 95.26 | 95.93 | 324,317 | -0.99(-1.02%) |
Feb 08, 2024 | 99.15 | 100.79 | 96.34 | 96.92 | 529,400 | -0.73(-0.74%) |
Feb 07, 2024 | 96.67 | 98.67 | 96.46 | 97.65 | 504,381 | +0.86(+0.89%) |
Feb 06, 2024 | 94.94 | 97.54 | 94.94 | 96.79 | 271,734 | +2.02(+2.13%) |
Feb 05, 2024 | 93.69 | 95.20 | 93.60 | 94.76 | 268,290 | -0.10(-0.10%) |
Feb 02, 2024 | 93.96 | 96.56 | 93.69 | 94.86 | 278,323 | +0.42(+0.44%) |