Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 100.78 | 100.78 | 100.54 | 100.54 | 3,438 | -0.36(-0.36%) |
Apr 29, 2024 | 100.78 | 100.96 | 100.78 | 100.89 | 10,516 | +0.28(+0.28%) |
Apr 26, 2024 | 100.55 | 100.72 | 100.55 | 100.61 | 3,492 | +0.22(+0.22%) |
Apr 25, 2024 | 100.17 | 100.43 | 100.15 | 100.39 | 7,406 | -0.25(-0.25%) |
Apr 24, 2024 | 100.57 | 100.65 | 100.57 | 100.64 | 2,633 | -0.27(-0.26%) |
Apr 23, 2024 | 100.68 | 101.07 | 100.68 | 100.91 | 4,789 | +0.12(+0.12%) |
Apr 22, 2024 | 100.61 | 100.84 | 100.61 | 100.79 | 56,044 | +0.08(+0.08%) |
Apr 19, 2024 | 100.81 | 100.81 | 100.68 | 100.71 | 2,406 | +0.28(+0.27%) |
Apr 18, 2024 | 100.68 | 100.70 | 100.43 | 100.43 | 14,827 | -0.34(-0.34%) |
Apr 17, 2024 | 100.61 | 100.93 | 100.61 | 100.78 | 11,108 | +0.41(+0.41%) |
Apr 16, 2024 | 100.26 | 100.49 | 100.26 | 100.37 | 14,523 | -0.22(-0.22%) |
Apr 15, 2024 | 100.65 | 100.72 | 98.11 | 100.59 | 11,154 | -0.66(-0.65%) |
Apr 12, 2024 | 101.45 | 101.51 | 101.24 | 101.24 | 11,102 | +0.23(+0.23%) |
Apr 11, 2024 | 101.15 | 101.19 | 100.64 | 101.01 | 99,586 | -0.24(-0.24%) |
Apr 10, 2024 | 101.55 | 101.55 | 101.03 | 101.25 | 7,092 | -0.85(-0.84%) |
Apr 09, 2024 | 102.20 | 102.27 | 102.10 | 102.11 | 2,794 | +0.31(+0.31%) |
Apr 08, 2024 | 101.93 | 101.99 | 101.77 | 101.79 | 6,832 | -0.14(-0.13%) |
Apr 05, 2024 | 102.04 | 102.22 | 101.92 | 101.93 | 6,892 | -0.45(-0.44%) |
Apr 04, 2024 | 102.35 | 102.51 | 102.15 | 102.38 | 11,942 | +0.26(+0.25%) |
Apr 03, 2024 | 101.83 | 102.23 | 101.78 | 102.12 | 4,908 | +0.03(+0.03%) |
Apr 02, 2024 | 101.97 | 102.17 | 101.94 | 102.09 | 14,751 | -0.11(-0.11%) |
Apr 01, 2024 | 102.74 | 102.74 | 102.11 | 102.20 | 12,885 | -0.61(-0.59%) |
Mar 28, 2024 | 103.06 | 103.09 | 102.81 | 102.81 | 4,234 | -0.27(-0.27%) |
Mar 27, 2024 | 102.87 | 103.09 | 102.86 | 103.09 | 8,646 | +0.41(+0.39%) |
Mar 26, 2024 | 102.53 | 102.75 | 102.52 | 102.68 | 4,710 | +0.13(+0.12%) |
Mar 25, 2024 | 102.77 | 102.77 | 102.55 | 102.56 | 4,995 | -0.26(-0.25%) |
Mar 22, 2024 | 102.79 | 102.86 | 102.78 | 102.82 | 5,081 | +0.36(+0.35%) |
Mar 21, 2024 | 102.41 | 102.56 | 102.41 | 102.45 | 3,738 | +0.03(+0.03%) |
Mar 20, 2024 | 102.38 | 102.42 | 102.20 | 102.42 | 10,546 | +0.28(+0.28%) |
Mar 19, 2024 | 102.20 | 102.30 | 102.14 | 102.14 | 16,145 | +0.16(+0.16%) |
Mar 18, 2024 | 102.18 | 102.20 | 101.95 | 101.98 | 6,903 | -0.12(-0.11%) |
Mar 15, 2024 | 102.14 | 102.22 | 102.09 | 102.10 | 4,901 | -0.09(-0.09%) |
Mar 14, 2024 | 102.24 | 102.26 | 102.15 | 102.19 | 5,238 | -0.55(-0.54%) |
Mar 13, 2024 | 102.67 | 102.82 | 102.67 | 102.74 | 5,874 | -0.15(-0.14%) |
Mar 12, 2024 | 103.00 | 103.02 | 102.87 | 102.89 | 4,212 | -0.31(-0.30%) |
Mar 11, 2024 | 103.37 | 103.37 | 103.10 | 103.20 | 8,826 | -0.05(-0.04%) |
Mar 08, 2024 | 103.31 | 103.39 | 103.19 | 103.25 | 1,042,410 | +0.05(+0.05%) |
Mar 07, 2024 | 103.14 | 103.21 | 103.03 | 103.20 | 9,034 | +0.18(+0.17%) |
Mar 06, 2024 | 103.12 | 103.20 | 102.98 | 103.02 | 8,152 | +0.18(+0.18%) |
Mar 05, 2024 | 102.76 | 102.93 | 102.72 | 102.84 | 8,516 | +0.44(+0.43%) |
Mar 04, 2024 | 102.17 | 102.48 | 102.17 | 102.41 | 6,634 | -0.13(-0.13%) |
Mar 01, 2024 | 101.95 | 102.58 | 101.94 | 102.53 | 9,354 | +0.41(+0.40%) |
Feb 29, 2024 | 102.26 | 102.29 | 102.06 | 102.13 | 8,856 | +0.16(+0.16%) |
Feb 28, 2024 | 101.80 | 101.98 | 101.80 | 101.96 | 10,081 | +0.18(+0.17%) |
Feb 27, 2024 | 101.86 | 101.95 | 101.74 | 101.79 | 7,530 | -0.16(-0.15%) |
Feb 26, 2024 | 102.09 | 102.09 | 101.83 | 101.94 | 6,152 | -0.16(-0.16%) |
Feb 23, 2024 | 101.89 | 102.20 | 101.89 | 102.10 | 8,582 | +0.33(+0.32%) |
Feb 22, 2024 | 101.79 | 101.83 | 101.70 | 101.77 | 8,537 | +0.01(+0.01%) |
Feb 21, 2024 | 102.00 | 102.05 | 101.69 | 101.76 | 10,475 | -0.22(-0.21%) |
Feb 20, 2024 | 101.83 | 102.08 | 101.83 | 101.98 | 40,177 | +0.20(+0.20%) |
Feb 16, 2024 | 101.65 | 101.86 | 101.65 | 101.78 | 6,351 | -0.32(-0.31%) |
Feb 15, 2024 | 102.20 | 102.20 | 101.98 | 102.09 | 7,230 | +0.25(+0.24%) |
Feb 14, 2024 | 101.63 | 101.93 | 101.63 | 101.85 | 11,291 | +0.29(+0.29%) |
Feb 13, 2024 | 101.75 | 101.78 | 101.52 | 101.55 | 8,294 | -0.86(-0.84%) |
Feb 12, 2024 | 102.38 | 102.47 | 102.29 | 102.41 | 6,900 | +0.07(+0.07%) |
Feb 09, 2024 | 102.32 | 102.39 | 102.30 | 102.34 | 4,898 | -0.10(-0.10%) |
Feb 08, 2024 | 102.60 | 102.60 | 102.40 | 102.44 | 8,993 | -0.36(-0.35%) |
Feb 07, 2024 | 103.03 | 103.03 | 102.77 | 102.80 | 57,704 | -0.13(-0.12%) |
Feb 06, 2024 | 102.53 | 102.97 | 102.53 | 102.93 | 5,884 | +0.45(+0.43%) |
Feb 05, 2024 | 102.44 | 102.55 | 102.36 | 102.48 | 6,165 | -0.78(-0.76%) |
Feb 02, 2024 | 103.31 | 103.38 | 103.09 | 103.26 | 5,710 | -0.87(-0.83%) |