Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 93.72 | 95.05 | 92.82 | 92.91 | 3,470,737 | -2.21(-2.32%) |
Apr 29, 2024 | 95.44 | 95.95 | 94.13 | 95.12 | 3,234,699 | -0.26(-0.27%) |
Apr 26, 2024 | 95.66 | 96.69 | 94.56 | 95.38 | 1,969,247 | +0.67(+0.71%) |
Apr 25, 2024 | 93.58 | 96.06 | 93.45 | 94.71 | 4,953,478 | -1.90(-1.96%) |
Apr 24, 2024 | 98.25 | 98.38 | 95.82 | 96.60 | 3,645,434 | -1.20(-1.22%) |
Apr 23, 2024 | 94.84 | 98.02 | 94.20 | 97.80 | 3,030,856 | +3.49(+3.70%) |
Apr 22, 2024 | 93.93 | 95.06 | 92.59 | 94.31 | 3,085,042 | +1.85(+2.00%) |
Apr 19, 2024 | 93.55 | 94.08 | 91.76 | 92.46 | 4,480,620 | -0.73(-0.78%) |
Apr 18, 2024 | 94.80 | 95.72 | 92.96 | 93.19 | 4,653,210 | -1.28(-1.35%) |
Apr 17, 2024 | 97.03 | 97.22 | 93.88 | 94.47 | 2,356,400 | -1.66(-1.72%) |
Apr 16, 2024 | 95.66 | 96.92 | 93.94 | 96.13 | 4,917,830 | +0.45(+0.47%) |
Apr 15, 2024 | 98.64 | 99.05 | 94.95 | 95.68 | 3,356,348 | -1.45(-1.49%) |
Apr 12, 2024 | 98.92 | 99.66 | 96.72 | 97.12 | 2,834,514 | -3.15(-3.15%) |
Apr 11, 2024 | 98.82 | 102.58 | 98.79 | 100.28 | 5,805,859 | +1.44(+1.45%) |
Apr 10, 2024 | 96.97 | 101.06 | 96.85 | 98.84 | 3,814,866 | -1.26(-1.26%) |
Apr 09, 2024 | 101.83 | 102.42 | 98.81 | 100.10 | 1,925,687 | -1.38(-1.36%) |
Apr 08, 2024 | 100.83 | 101.94 | 100.60 | 101.48 | 2,081,884 | +0.72(+0.71%) |
Apr 05, 2024 | 98.76 | 101.30 | 98.29 | 100.76 | 2,667,644 | +2.76(+2.81%) |
Apr 04, 2024 | 100.03 | 101.11 | 97.63 | 98.00 | 2,160,375 | -1.38(-1.39%) |
Apr 03, 2024 | 97.77 | 100.11 | 97.77 | 99.38 | 2,133,621 | +1.65(+1.69%) |
Apr 02, 2024 | 98.70 | 98.70 | 96.44 | 97.73 | 2,265,941 | -2.10(-2.10%) |
Apr 01, 2024 | 100.07 | 100.80 | 99.40 | 99.83 | 2,320,795 | -0.58(-0.58%) |
Mar 28, 2024 | 100.43 | 101.30 | 99.57 | 100.41 | 3,276,454 | +0.07(+0.07%) |
Mar 27, 2024 | 101.77 | 102.27 | 99.92 | 100.34 | 3,262,564 | -0.54(-0.53%) |
Mar 26, 2024 | 101.36 | 101.74 | 100.68 | 100.88 | 2,334,022 | +0.20(+0.20%) |
Mar 25, 2024 | 100.59 | 101.59 | 100.59 | 100.68 | 1,941,376 | +0.09(+0.09%) |
Mar 22, 2024 | 101.49 | 101.49 | 100.09 | 100.59 | 2,593,351 | -0.88(-0.87%) |
Mar 21, 2024 | 99.15 | 103.30 | 99.15 | 101.47 | 4,767,945 | +3.03(+3.08%) |
Mar 20, 2024 | 95.75 | 98.53 | 95.32 | 98.43 | 2,841,613 | +2.84(+2.97%) |
Mar 19, 2024 | 94.98 | 96.39 | 94.50 | 95.60 | 2,031,179 | +0.61(+0.64%) |
Mar 18, 2024 | 97.16 | 97.33 | 94.72 | 94.99 | 3,956,690 | -1.55(-1.60%) |
Mar 15, 2024 | 95.74 | 97.48 | 95.74 | 96.53 | 3,062,744 | -0.14(-0.14%) |
Mar 14, 2024 | 98.43 | 98.58 | 95.77 | 96.67 | 1,961,478 | -1.12(-1.14%) |
Mar 13, 2024 | 98.83 | 100.22 | 97.55 | 97.79 | 3,892,835 | -1.22(-1.23%) |
Mar 12, 2024 | 97.83 | 99.24 | 97.36 | 99.01 | 1,807,181 | +1.79(+1.84%) |
Mar 11, 2024 | 98.10 | 98.35 | 96.85 | 97.22 | 3,485,669 | -1.26(-1.28%) |
Mar 08, 2024 | 98.25 | 99.50 | 97.83 | 98.48 | 3,113,289 | +0.67(+0.68%) |
Mar 07, 2024 | 96.72 | 98.34 | 96.72 | 97.81 | 2,602,714 | +0.98(+1.01%) |
Mar 06, 2024 | 97.34 | 98.24 | 96.42 | 96.83 | 3,425,371 | +0.39(+0.40%) |
Mar 05, 2024 | 97.83 | 98.07 | 96.14 | 96.44 | 3,228,128 | -2.01(-2.04%) |
Mar 04, 2024 | 95.80 | 99.30 | 95.31 | 98.45 | 7,652,699 | -0.31(-0.31%) |
Mar 01, 2024 | 99.93 | 101.63 | 97.37 | 98.76 | 5,467,992 | +0.67(+0.68%) |
Feb 29, 2024 | 96.36 | 98.37 | 95.95 | 98.09 | 6,915,515 | +2.41(+2.51%) |
Feb 28, 2024 | 95.71 | 96.04 | 95.02 | 95.69 | 2,620,843 | -0.17(-0.18%) |
Feb 27, 2024 | 95.81 | 96.44 | 95.26 | 95.86 | 3,412,679 | +0.22(+0.23%) |
Feb 26, 2024 | 96.64 | 96.78 | 95.30 | 95.64 | 2,052,238 | +0.00(+0.00%) |
Feb 23, 2024 | 96.23 | 97.29 | 95.10 | 95.64 | 2,377,845 | +0.03(+0.03%) |
Feb 22, 2024 | 95.38 | 96.94 | 95.16 | 95.61 | 3,950,547 | +2.11(+2.25%) |
Feb 21, 2024 | 92.28 | 93.52 | 91.99 | 93.50 | 3,575,932 | +0.52(+0.56%) |
Feb 20, 2024 | 94.67 | 94.73 | 92.94 | 92.98 | 4,882,900 | -2.52(-2.63%) |
Feb 16, 2024 | 96.06 | 96.29 | 95.20 | 95.50 | 3,483,923 | -0.56(-0.58%) |
Feb 15, 2024 | 95.71 | 96.75 | 95.31 | 96.06 | 5,932,043 | +0.43(+0.45%) |
Feb 14, 2024 | 97.04 | 97.45 | 95.55 | 95.62 | 7,374,108 | +0.07(+0.07%) |
Feb 13, 2024 | 94.50 | 96.65 | 93.88 | 95.55 | 4,616,474 | -1.73(-1.78%) |
Feb 12, 2024 | 96.99 | 98.29 | 96.02 | 97.29 | 3,053,193 | +0.59(+0.61%) |
Feb 09, 2024 | 96.60 | 96.94 | 95.77 | 96.70 | 5,043,434 | +0.48(+0.50%) |
Feb 08, 2024 | 95.18 | 97.60 | 94.59 | 96.22 | 6,776,745 | +1.81(+1.92%) |
Feb 07, 2024 | 93.77 | 95.14 | 92.96 | 94.41 | 5,455,776 | +1.15(+1.23%) |
Feb 06, 2024 | 91.76 | 93.36 | 90.09 | 93.26 | 7,678,007 | +5.11(+5.80%) |
Feb 05, 2024 | 88.38 | 88.57 | 86.98 | 88.15 | 4,260,169 | -1.07(-1.20%) |
Feb 02, 2024 | 87.49 | 89.53 | 87.32 | 89.21 | 2,808,338 | +1.37(+1.55%) |