Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 93.88 | 95.21 | 92.97 | 93.07 | 3,464,796 | -2.21(-2.32%) |
Apr 29, 2024 | 95.60 | 96.11 | 94.29 | 95.28 | 3,229,162 | -0.26(-0.27%) |
Apr 26, 2024 | 95.82 | 96.86 | 94.72 | 95.54 | 1,965,876 | +0.67(+0.71%) |
Apr 25, 2024 | 93.74 | 96.22 | 93.61 | 94.87 | 4,944,998 | -1.90(-1.96%) |
Apr 24, 2024 | 98.42 | 98.55 | 95.98 | 96.77 | 3,639,194 | -1.20(-1.22%) |
Apr 23, 2024 | 95.00 | 98.19 | 94.36 | 97.97 | 3,025,668 | +3.50(+3.70%) |
Apr 22, 2024 | 94.09 | 95.22 | 92.75 | 94.47 | 3,079,761 | +1.85(+2.00%) |
Apr 19, 2024 | 93.71 | 94.24 | 91.92 | 92.62 | 4,472,950 | -0.73(-0.78%) |
Apr 18, 2024 | 94.96 | 95.88 | 93.12 | 93.35 | 4,645,244 | -1.28(-1.35%) |
Apr 17, 2024 | 97.20 | 97.39 | 94.05 | 94.63 | 2,352,366 | -1.66(-1.72%) |
Apr 16, 2024 | 95.82 | 97.09 | 94.10 | 96.29 | 4,909,411 | +0.45(+0.47%) |
Apr 15, 2024 | 98.81 | 99.22 | 95.11 | 95.84 | 3,350,602 | -1.45(-1.49%) |
Apr 12, 2024 | 99.09 | 99.83 | 96.89 | 97.29 | 2,829,662 | -3.16(-3.15%) |
Apr 11, 2024 | 98.99 | 102.76 | 98.96 | 100.45 | 5,795,920 | +1.44(+1.45%) |
Apr 10, 2024 | 97.14 | 101.23 | 97.02 | 99.01 | 3,808,335 | -1.26(-1.26%) |
Apr 09, 2024 | 102.00 | 102.60 | 98.98 | 100.27 | 1,922,391 | -1.38(-1.36%) |
Apr 08, 2024 | 101.00 | 102.12 | 100.77 | 101.65 | 2,078,320 | +0.72(+0.71%) |
Apr 05, 2024 | 98.93 | 101.47 | 98.45 | 100.93 | 2,663,077 | +2.76(+2.81%) |
Apr 04, 2024 | 100.20 | 101.28 | 97.80 | 98.17 | 2,156,677 | -1.38(-1.39%) |
Apr 03, 2024 | 97.94 | 100.28 | 97.94 | 99.55 | 2,129,969 | +1.65(+1.69%) |
Apr 02, 2024 | 98.87 | 98.87 | 96.61 | 97.90 | 2,262,062 | -2.10(-2.10%) |
Apr 01, 2024 | 100.24 | 100.97 | 99.57 | 100.00 | 2,316,822 | -0.58(-0.58%) |
Mar 28, 2024 | 100.60 | 101.47 | 99.74 | 100.58 | 3,270,845 | +0.07(+0.07%) |
Mar 27, 2024 | 101.94 | 102.44 | 100.09 | 100.51 | 3,256,979 | -0.54(-0.53%) |
Mar 26, 2024 | 101.53 | 101.91 | 100.85 | 101.05 | 2,330,027 | +0.20(+0.20%) |
Mar 25, 2024 | 100.76 | 101.77 | 100.76 | 100.85 | 1,938,053 | +0.09(+0.09%) |
Mar 22, 2024 | 101.66 | 101.66 | 100.26 | 100.76 | 2,588,912 | -0.88(-0.87%) |
Mar 21, 2024 | 99.32 | 103.48 | 99.32 | 101.64 | 4,759,783 | +3.04(+3.08%) |
Mar 20, 2024 | 95.91 | 98.70 | 95.48 | 98.60 | 2,836,749 | +2.84(+2.97%) |
Mar 19, 2024 | 95.14 | 96.56 | 94.66 | 95.76 | 2,027,702 | +0.61(+0.64%) |
Mar 18, 2024 | 97.33 | 97.50 | 94.88 | 95.15 | 3,949,917 | -1.55(-1.60%) |
Mar 15, 2024 | 95.90 | 97.65 | 95.90 | 96.70 | 3,057,501 | -0.14(-0.14%) |
Mar 14, 2024 | 98.60 | 98.75 | 95.93 | 96.84 | 1,958,120 | -1.12(-1.14%) |
Mar 13, 2024 | 99.00 | 100.39 | 97.72 | 97.96 | 3,886,171 | -1.22(-1.23%) |
Mar 12, 2024 | 98.00 | 99.41 | 97.53 | 99.18 | 1,804,088 | +1.79(+1.84%) |
Mar 11, 2024 | 98.27 | 98.52 | 97.02 | 97.39 | 3,479,702 | -1.26(-1.28%) |
Mar 08, 2024 | 98.42 | 99.67 | 98.00 | 98.65 | 3,107,960 | +0.67(+0.68%) |
Mar 07, 2024 | 96.89 | 98.50 | 96.89 | 97.98 | 2,598,259 | +0.98(+1.01%) |
Mar 06, 2024 | 97.51 | 98.41 | 96.59 | 97.00 | 3,419,507 | +0.39(+0.40%) |
Mar 05, 2024 | 98.00 | 98.24 | 96.30 | 96.61 | 3,222,602 | -2.01(-2.04%) |
Mar 04, 2024 | 95.96 | 99.47 | 95.47 | 98.62 | 7,639,598 | -0.31(-0.31%) |
Mar 01, 2024 | 100.10 | 101.80 | 97.54 | 98.93 | 5,458,631 | +0.67(+0.68%) |
Feb 29, 2024 | 96.53 | 98.54 | 96.11 | 98.26 | 6,903,676 | +2.41(+2.51%) |
Feb 28, 2024 | 95.87 | 96.20 | 95.18 | 95.85 | 2,616,357 | -0.17(-0.18%) |
Feb 27, 2024 | 95.97 | 96.61 | 95.42 | 96.02 | 3,406,837 | +0.22(+0.23%) |
Feb 26, 2024 | 96.81 | 96.95 | 95.46 | 95.80 | 2,048,725 | +0.00(+0.00%) |
Feb 23, 2024 | 96.40 | 97.46 | 95.26 | 95.80 | 2,373,775 | +0.03(+0.03%) |
Feb 22, 2024 | 95.54 | 97.11 | 95.32 | 95.77 | 3,943,784 | +2.11(+2.25%) |
Feb 21, 2024 | 92.44 | 93.68 | 92.15 | 93.66 | 3,569,811 | +0.52(+0.56%) |
Feb 20, 2024 | 94.83 | 94.89 | 93.10 | 93.14 | 4,874,541 | -2.52(-2.63%) |
Feb 16, 2024 | 96.22 | 96.46 | 95.36 | 95.66 | 3,477,959 | -0.56(-0.58%) |
Feb 15, 2024 | 95.87 | 96.92 | 95.47 | 96.22 | 5,921,888 | +0.44(+0.45%) |
Feb 14, 2024 | 97.20 | 97.62 | 95.72 | 95.78 | 7,361,484 | +0.07(+0.07%) |
Feb 13, 2024 | 94.67 | 96.81 | 94.04 | 95.72 | 4,608,571 | -1.74(-1.78%) |
Feb 12, 2024 | 97.15 | 98.46 | 96.18 | 97.45 | 3,047,966 | +0.59(+0.61%) |
Feb 09, 2024 | 96.76 | 97.10 | 95.93 | 96.86 | 5,034,800 | +0.48(+0.50%) |
Feb 08, 2024 | 95.35 | 97.77 | 94.76 | 96.38 | 6,765,143 | +1.82(+1.92%) |
Feb 07, 2024 | 93.93 | 95.31 | 93.12 | 94.57 | 5,446,436 | +1.15(+1.23%) |
Feb 06, 2024 | 91.92 | 93.52 | 90.24 | 93.42 | 7,664,863 | +5.12(+5.80%) |
Feb 05, 2024 | 88.53 | 88.72 | 87.13 | 88.30 | 4,252,875 | -1.07(-1.20%) |
Feb 02, 2024 | 87.64 | 89.69 | 87.47 | 89.37 | 2,803,530 | +1.37(+1.55%) |