Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 94.25 | 96.53 | 93.50 | 94.14 | 544,680 | +0.93(+1.00%) |
Apr 17, 2024 | 93.78 | 94.95 | 92.06 | 93.21 | 623,666 | +0.54(+0.58%) |
Apr 16, 2024 | 94.98 | 95.30 | 92.06 | 92.67 | 832,623 | -1.78(-1.88%) |
Apr 15, 2024 | 99.42 | 100.79 | 93.63 | 94.45 | 1,139,230 | -1.77(-1.84%) |
Apr 12, 2024 | 97.75 | 99.10 | 94.79 | 96.22 | 1,099,030 | -4.15(-4.13%) |
Apr 11, 2024 | 102.29 | 102.49 | 98.23 | 100.37 | 1,268,686 | -1.83(-1.79%) |
Apr 10, 2024 | 103.72 | 105.23 | 101.36 | 102.20 | 1,194,635 | -5.02(-4.68%) |
Apr 09, 2024 | 109.32 | 109.99 | 104.47 | 107.22 | 830,703 | -1.74(-1.60%) |
Apr 08, 2024 | 107.87 | 109.55 | 107.58 | 108.96 | 489,972 | +1.47(+1.37%) |
Apr 05, 2024 | 105.48 | 108.42 | 104.87 | 107.49 | 770,929 | +2.67(+2.55%) |
Apr 04, 2024 | 110.83 | 111.77 | 104.45 | 104.82 | 944,691 | -3.76(-3.46%) |
Apr 03, 2024 | 108.86 | 110.87 | 107.75 | 108.58 | 508,353 | -0.35(-0.32%) |
Apr 02, 2024 | 109.07 | 109.83 | 108.16 | 108.93 | 533,892 | -1.27(-1.15%) |
Apr 01, 2024 | 112.53 | 112.88 | 109.85 | 110.20 | 557,873 | -2.00(-1.78%) |
Mar 28, 2024 | 111.01 | 113.08 | 110.33 | 112.20 | 603,805 | +1.44(+1.30%) |
Mar 27, 2024 | 108.45 | 110.76 | 107.61 | 110.76 | 677,262 | +3.78(+3.53%) |
Mar 26, 2024 | 107.13 | 107.85 | 105.92 | 106.98 | 419,669 | +0.82(+0.77%) |
Mar 25, 2024 | 107.07 | 107.45 | 105.92 | 106.16 | 428,093 | -0.91(-0.85%) |
Mar 22, 2024 | 111.29 | 112.10 | 107.02 | 107.07 | 731,650 | -4.07(-3.66%) |
Mar 21, 2024 | 109.34 | 111.85 | 108.85 | 111.14 | 1,130,735 | +2.59(+2.39%) |
Mar 20, 2024 | 104.35 | 108.70 | 103.79 | 108.55 | 606,628 | +4.04(+3.87%) |
Mar 19, 2024 | 103.37 | 104.86 | 103.30 | 104.51 | 490,075 | +1.40(+1.36%) |
Mar 18, 2024 | 102.66 | 103.64 | 101.05 | 103.11 | 709,023 | +1.29(+1.27%) |
Mar 15, 2024 | 99.99 | 102.94 | 99.65 | 101.81 | 402,185 | -0.14(-0.14%) |
Mar 14, 2024 | 104.32 | 105.13 | 100.23 | 101.95 | 1,074,950 | -2.27(-2.18%) |
Mar 13, 2024 | 102.62 | 104.58 | 102.62 | 104.22 | 628,342 | +1.79(+1.75%) |
Mar 12, 2024 | 101.65 | 103.15 | 100.66 | 102.43 | 807,375 | +1.27(+1.25%) |
Mar 11, 2024 | 99.65 | 101.33 | 98.91 | 101.16 | 774,221 | +0.63(+0.62%) |
Mar 08, 2024 | 100.53 | 102.04 | 100.15 | 100.53 | 936,687 | +0.53(+0.53%) |
Mar 07, 2024 | 101.69 | 102.22 | 99.04 | 100.01 | 691,870 | -0.52(-0.52%) |
Mar 06, 2024 | 99.96 | 101.50 | 98.20 | 100.53 | 749,568 | +1.21(+1.21%) |
Mar 05, 2024 | 98.13 | 100.78 | 98.03 | 99.32 | 809,127 | +0.42(+0.42%) |
Mar 04, 2024 | 97.81 | 99.89 | 97.66 | 98.90 | 706,314 | +0.59(+0.60%) |
Mar 01, 2024 | 98.62 | 99.39 | 97.40 | 98.31 | 508,649 | -0.38(-0.38%) |
Feb 29, 2024 | 99.95 | 100.33 | 97.64 | 98.69 | 634,473 | -0.28(-0.28%) |
Feb 28, 2024 | 97.35 | 100.03 | 97.31 | 98.97 | 654,911 | +1.02(+1.04%) |
Feb 27, 2024 | 97.65 | 98.02 | 95.98 | 97.95 | 647,526 | +0.82(+0.84%) |
Feb 26, 2024 | 98.42 | 100.38 | 96.70 | 97.14 | 787,199 | -1.34(-1.36%) |
Feb 23, 2024 | 98.24 | 99.87 | 98.14 | 98.47 | 857,156 | +0.86(+0.88%) |
Feb 22, 2024 | 95.36 | 98.32 | 95.16 | 97.62 | 1,110,192 | +3.68(+3.91%) |
Feb 21, 2024 | 92.81 | 94.10 | 91.96 | 93.94 | 583,179 | +0.68(+0.73%) |
Feb 20, 2024 | 92.24 | 94.29 | 91.90 | 93.26 | 627,400 | -0.95(-1.00%) |
Feb 16, 2024 | 94.49 | 95.35 | 93.57 | 94.21 | 950,959 | -0.80(-0.84%) |
Feb 15, 2024 | 91.40 | 95.69 | 91.34 | 95.00 | 1,784,529 | +4.44(+4.91%) |
Feb 14, 2024 | 89.44 | 90.77 | 88.65 | 90.56 | 811,193 | +2.37(+2.69%) |
Feb 13, 2024 | 89.69 | 90.36 | 85.96 | 88.19 | 1,207,844 | -3.55(-3.87%) |
Feb 12, 2024 | 90.56 | 93.01 | 89.98 | 91.74 | 681,790 | +1.22(+1.34%) |
Feb 09, 2024 | 89.81 | 90.68 | 88.86 | 90.52 | 580,148 | +0.65(+0.72%) |
Feb 08, 2024 | 89.87 | 90.68 | 88.23 | 89.87 | 798,871 | -1.30(-1.42%) |
Feb 07, 2024 | 90.24 | 91.35 | 88.62 | 91.17 | 534,393 | +1.93(+2.17%) |
Feb 06, 2024 | 88.26 | 89.44 | 87.86 | 89.24 | 532,402 | +0.80(+0.90%) |
Feb 05, 2024 | 88.62 | 89.36 | 87.39 | 88.44 | 546,098 | -1.74(-1.93%) |
Feb 02, 2024 | 88.58 | 91.37 | 88.09 | 90.18 | 690,808 | +1.16(+1.30%) |