Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 95.07 | 97.17 | 93.13 | 95.84 | 16,847,202 | +4.32(+4.72%) |
Apr 29, 2024 | 90.93 | 91.98 | 90.93 | 91.52 | 4,989,682 | +0.33(+0.36%) |
Apr 26, 2024 | 90.87 | 91.55 | 90.45 | 91.20 | 4,552,301 | +0.42(+0.46%) |
Apr 25, 2024 | 90.96 | 91.37 | 90.02 | 90.78 | 2,975,008 | -0.61(-0.66%) |
Apr 24, 2024 | 91.95 | 92.59 | 90.79 | 91.39 | 3,838,904 | -0.97(-1.05%) |
Apr 23, 2024 | 92.34 | 93.39 | 92.14 | 92.36 | 3,756,024 | +0.38(+0.41%) |
Apr 22, 2024 | 91.90 | 92.07 | 91.07 | 91.98 | 3,013,543 | +0.35(+0.38%) |
Apr 19, 2024 | 90.61 | 91.76 | 90.47 | 91.63 | 3,613,444 | +0.78(+0.86%) |
Apr 18, 2024 | 90.77 | 91.79 | 90.24 | 90.85 | 3,089,952 | +0.52(+0.57%) |
Apr 17, 2024 | 91.10 | 91.44 | 89.71 | 90.33 | 3,445,274 | -0.09(-0.10%) |
Apr 16, 2024 | 90.31 | 90.70 | 89.55 | 90.42 | 3,058,067 | -0.25(-0.27%) |
Apr 15, 2024 | 91.35 | 92.14 | 90.12 | 90.67 | 3,700,435 | -0.01(-0.01%) |
Apr 12, 2024 | 92.12 | 92.17 | 90.52 | 90.68 | 3,615,793 | -1.86(-2.01%) |
Apr 11, 2024 | 92.20 | 92.91 | 91.84 | 92.54 | 3,014,426 | +0.55(+0.59%) |
Apr 10, 2024 | 91.15 | 92.07 | 89.95 | 91.99 | 3,518,710 | +0.02(+0.02%) |
Apr 09, 2024 | 91.46 | 92.56 | 91.37 | 91.97 | 4,266,285 | +0.68(+0.74%) |
Apr 08, 2024 | 90.57 | 92.25 | 90.57 | 91.30 | 3,732,224 | +0.89(+0.99%) |
Apr 05, 2024 | 89.81 | 90.79 | 88.92 | 90.40 | 3,538,414 | +0.49(+0.54%) |
Apr 04, 2024 | 93.84 | 95.01 | 89.61 | 89.92 | 5,904,665 | -2.63(-2.84%) |
Apr 03, 2024 | 92.70 | 94.05 | 91.86 | 92.55 | 6,101,663 | +0.35(+0.38%) |
Apr 02, 2024 | 92.46 | 93.77 | 91.27 | 92.20 | 8,972,757 | -1.17(-1.25%) |
Apr 01, 2024 | 90.42 | 93.69 | 87.62 | 93.37 | 13,091,508 | -11.97(-11.36%) |
Mar 28, 2024 | 103.89 | 105.53 | 105.46 | 105.34 | 4,416,571 | +1.47(+1.41%) |
Mar 27, 2024 | 102.29 | 104.04 | 102.28 | 103.87 | 3,907,432 | +1.95(+1.91%) |
Mar 26, 2024 | 103.34 | 103.95 | 101.69 | 101.92 | 6,128,977 | -2.20(-2.11%) |
Mar 25, 2024 | 105.17 | 106.07 | 104.06 | 104.12 | 5,623,955 | -1.93(-1.82%) |
Mar 22, 2024 | 106.86 | 107.37 | 106.01 | 106.04 | 4,480,151 | -1.08(-1.01%) |
Mar 21, 2024 | 107.45 | 108.44 | 107.05 | 107.13 | 6,638,668 | -0.24(-0.22%) |
Mar 20, 2024 | 104.27 | 108.35 | 103.72 | 107.36 | 7,063,687 | +2.77(+2.65%) |
Mar 19, 2024 | 105.06 | 106.26 | 103.83 | 104.59 | 5,882,998 | +0.52(+0.50%) |
Mar 18, 2024 | 103.81 | 105.56 | 103.70 | 104.08 | 5,575,555 | -0.20(-0.19%) |
Mar 15, 2024 | 102.29 | 107.06 | 102.07 | 104.28 | 27,043,226 | +1.87(+1.82%) |
Mar 14, 2024 | 102.65 | 103.82 | 101.53 | 102.41 | 6,974,409 | -0.94(-0.91%) |
Mar 13, 2024 | 99.03 | 103.37 | 98.52 | 103.35 | 10,889,603 | +5.31(+5.42%) |
Mar 12, 2024 | 99.51 | 100.15 | 96.48 | 98.04 | 14,088,976 | +4.64(+4.97%) |
Mar 11, 2024 | 93.33 | 93.80 | 92.81 | 93.40 | 3,541,293 | +0.15(+0.16%) |
Mar 08, 2024 | 92.85 | 94.09 | 92.54 | 93.25 | 4,147,224 | +1.27(+1.38%) |
Mar 07, 2024 | 92.41 | 92.66 | 91.47 | 91.98 | 3,157,832 | +0.10(+0.11%) |
Mar 06, 2024 | 92.85 | 93.04 | 91.30 | 91.88 | 3,022,029 | -0.17(-0.18%) |
Mar 05, 2024 | 91.04 | 92.75 | 90.99 | 92.05 | 4,420,626 | +1.24(+1.37%) |
Mar 04, 2024 | 90.47 | 91.22 | 89.85 | 90.81 | 5,620,230 | -0.42(-0.46%) |
Mar 01, 2024 | 91.41 | 91.41 | 90.26 | 91.23 | 3,421,671 | -0.26(-0.28%) |
Feb 29, 2024 | 91.37 | 91.65 | 90.73 | 91.48 | 5,193,541 | +0.66(+0.72%) |
Feb 28, 2024 | 91.37 | 91.99 | 90.78 | 90.83 | 2,980,964 | -0.83(-0.91%) |
Feb 27, 2024 | 91.37 | 91.71 | 90.85 | 91.66 | 2,304,649 | +0.48(+0.52%) |
Feb 26, 2024 | 91.54 | 91.86 | 90.81 | 91.19 | 3,295,434 | -0.75(-0.82%) |
Feb 23, 2024 | 91.75 | 92.30 | 91.28 | 91.94 | 3,177,806 | +0.35(+0.38%) |
Feb 22, 2024 | 90.93 | 91.78 | 90.51 | 91.59 | 4,280,205 | +0.52(+0.57%) |
Feb 21, 2024 | 91.00 | 91.34 | 90.35 | 91.08 | 3,419,779 | -0.11(-0.12%) |
Feb 20, 2024 | 90.47 | 91.85 | 89.95 | 91.19 | 4,356,200 | +0.57(+0.62%) |
Feb 16, 2024 | 91.23 | 91.42 | 90.58 | 90.62 | 4,500,594 | -1.12(-1.22%) |
Feb 15, 2024 | 90.87 | 91.92 | 90.48 | 91.74 | 3,837,169 | +1.46(+1.62%) |
Feb 14, 2024 | 90.85 | 91.08 | 90.04 | 90.28 | 5,142,740 | -0.23(-0.26%) |
Feb 13, 2024 | 91.14 | 91.82 | 89.28 | 90.52 | 4,702,743 | -1.92(-2.08%) |
Feb 12, 2024 | 90.97 | 92.86 | 90.90 | 92.44 | 4,186,345 | +1.69(+1.86%) |
Feb 09, 2024 | 91.04 | 91.14 | 90.25 | 90.75 | 3,756,052 | -0.29(-0.32%) |
Feb 08, 2024 | 91.97 | 92.20 | 90.57 | 91.04 | 4,056,492 | -0.63(-0.68%) |
Feb 07, 2024 | 92.41 | 92.52 | 91.34 | 91.67 | 3,869,030 | +0.08(+0.09%) |
Feb 06, 2024 | 90.60 | 91.68 | 90.26 | 91.59 | 3,811,509 | +1.01(+1.11%) |
Feb 05, 2024 | 92.07 | 92.07 | 90.44 | 90.59 | 4,579,354 | -2.09(-2.26%) |
Feb 02, 2024 | 93.08 | 93.19 | 92.11 | 92.68 | 3,800,524 | -1.02(-1.08%) |