Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 96.44 | 96.96 | 96.31 | 96.74 | 139,804 | +1.02(+1.07%) |
Apr 25, 2024 | 94.80 | 95.83 | 94.66 | 95.72 | 196,371 | -0.32(-0.33%) |
Apr 24, 2024 | 96.41 | 96.42 | 95.67 | 96.04 | 46,962 | -0.04(-0.04%) |
Apr 23, 2024 | 95.42 | 96.25 | 95.41 | 96.08 | 35,746 | +1.16(+1.22%) |
Apr 22, 2024 | 94.64 | 95.48 | 94.21 | 94.92 | 49,534 | +0.79(+0.84%) |
Apr 19, 2024 | 94.90 | 95.03 | 93.91 | 94.13 | 54,027 | -0.86(-0.91%) |
Apr 18, 2024 | 95.51 | 95.68 | 94.90 | 94.99 | 338,312 | -0.29(-0.30%) |
Apr 17, 2024 | 96.24 | 96.24 | 95.07 | 95.28 | 58,896 | -0.46(-0.49%) |
Apr 16, 2024 | 96.08 | 96.08 | 95.58 | 95.74 | 40,504 | -0.20(-0.21%) |
Apr 15, 2024 | 98.01 | 98.01 | 95.74 | 95.94 | 56,184 | -1.22(-1.26%) |
Apr 12, 2024 | 97.87 | 98.00 | 96.89 | 97.16 | 36,967 | -1.34(-1.36%) |
Apr 11, 2024 | 98.07 | 98.79 | 97.49 | 98.50 | 62,218 | +0.68(+0.70%) |
Apr 10, 2024 | 97.65 | 98.01 | 97.36 | 97.82 | 42,132 | -0.84(-0.85%) |
Apr 09, 2024 | 98.88 | 98.95 | 97.78 | 98.66 | 67,771 | +0.10(+0.10%) |
Apr 08, 2024 | 98.80 | 98.88 | 98.50 | 98.56 | 397,826 | -0.10(-0.10%) |
Apr 05, 2024 | 97.85 | 98.88 | 97.73 | 98.66 | 40,836 | +1.10(+1.13%) |
Apr 04, 2024 | 99.44 | 99.57 | 97.50 | 97.56 | 76,161 | -1.20(-1.22%) |
Apr 03, 2024 | 98.41 | 99.03 | 98.37 | 98.76 | 116,348 | +0.12(+0.12%) |
Apr 02, 2024 | 98.54 | 98.64 | 98.19 | 98.64 | 90,278 | -0.70(-0.70%) |
Apr 01, 2024 | 99.60 | 99.60 | 99.04 | 99.34 | 52,189 | -0.13(-0.13%) |
Mar 28, 2024 | 99.47 | 99.63 | 99.36 | 99.47 | 68,311 | -0.02(-0.02%) |
Mar 27, 2024 | 99.20 | 99.49 | 98.77 | 99.49 | 179,598 | +0.92(+0.93%) |
Mar 26, 2024 | 99.07 | 99.13 | 98.57 | 98.57 | 34,650 | -0.28(-0.28%) |
Mar 25, 2024 | 98.87 | 99.02 | 98.80 | 98.85 | 50,128 | -0.30(-0.30%) |
Mar 22, 2024 | 99.25 | 99.34 | 99.02 | 99.15 | 31,127 | -0.12(-0.12%) |
Mar 21, 2024 | 99.56 | 99.60 | 99.25 | 99.27 | 43,199 | +0.32(+0.32%) |
Mar 20, 2024 | 98.07 | 98.95 | 97.92 | 98.95 | 41,782 | +0.90(+0.91%) |
Mar 19, 2024 | 97.26 | 98.05 | 97.14 | 98.05 | 42,630 | +0.55(+0.56%) |
Mar 18, 2024 | 97.66 | 97.96 | 97.46 | 97.50 | 39,545 | +0.65(+0.67%) |
Mar 15, 2024 | 96.94 | 97.26 | 96.67 | 96.86 | 51,511 | -0.78(-0.80%) |
Mar 14, 2024 | 98.05 | 98.05 | 97.01 | 97.63 | 60,764 | -0.17(-0.17%) |
Mar 13, 2024 | 97.96 | 98.02 | 97.63 | 97.80 | 49,208 | -0.17(-0.17%) |
Mar 12, 2024 | 97.39 | 98.05 | 96.84 | 97.97 | 175,778 | +1.13(+1.16%) |
Mar 11, 2024 | 96.70 | 96.93 | 96.42 | 96.85 | 25,684 | -0.23(-0.24%) |
Mar 08, 2024 | 97.81 | 98.26 | 96.98 | 97.08 | 33,917 | -0.61(-0.62%) |
Mar 07, 2024 | 97.26 | 97.78 | 97.15 | 97.68 | 26,203 | +1.00(+1.04%) |
Mar 06, 2024 | 96.86 | 97.05 | 96.44 | 96.68 | 38,525 | +0.58(+0.61%) |
Mar 05, 2024 | 96.79 | 96.79 | 95.67 | 96.10 | 35,662 | -1.08(-1.11%) |
Mar 04, 2024 | 97.20 | 97.49 | 97.12 | 97.18 | 81,060 | -0.13(-0.13%) |
Mar 01, 2024 | 96.63 | 97.33 | 96.47 | 97.31 | 38,625 | +0.93(+0.96%) |
Feb 29, 2024 | 96.41 | 96.61 | 95.99 | 96.38 | 22,557 | +0.44(+0.46%) |
Feb 28, 2024 | 95.89 | 96.10 | 95.77 | 95.94 | 21,675 | -0.24(-0.25%) |
Feb 27, 2024 | 96.13 | 96.18 | 95.78 | 96.18 | 49,256 | +0.16(+0.17%) |
Feb 26, 2024 | 96.42 | 96.44 | 95.97 | 96.02 | 40,533 | -0.30(-0.31%) |
Feb 23, 2024 | 96.54 | 96.69 | 96.16 | 96.32 | 158,810 | +0.11(+0.11%) |
Feb 22, 2024 | 95.48 | 96.35 | 95.41 | 96.21 | 39,260 | +2.03(+2.16%) |
Feb 21, 2024 | 93.86 | 94.22 | 93.57 | 94.18 | 35,642 | +0.04(+0.04%) |
Feb 20, 2024 | 94.42 | 94.47 | 93.78 | 94.14 | 40,833 | -0.64(-0.67%) |
Feb 16, 2024 | 95.27 | 95.34 | 94.67 | 94.77 | 32,680 | -0.44(-0.46%) |
Feb 15, 2024 | 94.66 | 95.28 | 94.66 | 95.21 | 35,278 | +0.65(+0.69%) |
Feb 14, 2024 | 94.30 | 94.69 | 93.89 | 94.56 | 54,994 | +0.90(+0.96%) |
Feb 13, 2024 | 93.69 | 94.02 | 93.15 | 93.67 | 36,850 | -1.28(-1.34%) |
Feb 12, 2024 | 95.11 | 95.50 | 94.92 | 94.94 | 44,596 | -0.18(-0.19%) |
Feb 09, 2024 | 94.70 | 95.17 | 94.63 | 95.12 | 84,906 | +0.56(+0.59%) |
Feb 08, 2024 | 94.48 | 94.57 | 94.31 | 94.56 | 26,926 | +0.10(+0.11%) |
Feb 07, 2024 | 94.07 | 94.46 | 93.99 | 94.46 | 35,976 | +0.80(+0.85%) |
Feb 06, 2024 | 93.61 | 93.67 | 93.26 | 93.67 | 54,616 | +0.30(+0.32%) |
Feb 05, 2024 | 93.61 | 93.61 | 92.89 | 93.37 | 61,382 | -0.35(-0.37%) |
Feb 02, 2024 | 92.81 | 93.99 | 92.77 | 93.72 | 46,740 | +1.03(+1.11%) |