Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 94.61 | 94.91 | 94.05 | 94.09 | 5,117,039 | -0.78(-0.82%) |
Apr 29, 2024 | 96.07 | 96.29 | 94.62 | 94.87 | 4,682,349 | -1.49(-1.55%) |
Apr 26, 2024 | 96.64 | 97.88 | 96.29 | 96.36 | 3,748,412 | -0.06(-0.06%) |
Apr 25, 2024 | 97.35 | 97.48 | 94.47 | 96.42 | 6,248,761 | +1.14(+1.20%) |
Apr 24, 2024 | 94.08 | 95.49 | 93.83 | 95.28 | 6,897,255 | +0.78(+0.83%) |
Apr 23, 2024 | 94.47 | 94.67 | 93.49 | 94.50 | 5,843,645 | +0.42(+0.45%) |
Apr 22, 2024 | 94.13 | 94.61 | 93.32 | 94.08 | 4,112,998 | +0.72(+0.77%) |
Apr 19, 2024 | 93.02 | 93.39 | 92.35 | 93.36 | 6,043,994 | +0.70(+0.76%) |
Apr 18, 2024 | 93.65 | 93.70 | 92.52 | 92.66 | 3,290,784 | -0.47(-0.50%) |
Apr 17, 2024 | 94.26 | 94.26 | 92.81 | 93.13 | 4,765,981 | -0.25(-0.27%) |
Apr 16, 2024 | 93.01 | 93.89 | 92.99 | 93.38 | 4,063,523 | +0.40(+0.43%) |
Apr 15, 2024 | 95.33 | 95.43 | 92.95 | 92.98 | 5,194,920 | -1.44(-1.53%) |
Apr 12, 2024 | 94.92 | 95.33 | 93.92 | 94.42 | 3,951,576 | -1.44(-1.50%) |
Apr 11, 2024 | 96.18 | 96.51 | 94.84 | 95.86 | 4,848,622 | -0.42(-0.44%) |
Apr 10, 2024 | 96.61 | 97.09 | 96.11 | 96.28 | 3,910,721 | -0.82(-0.84%) |
Apr 09, 2024 | 96.98 | 97.29 | 96.30 | 97.10 | 7,992,447 | +0.87(+0.90%) |
Apr 08, 2024 | 96.47 | 96.97 | 96.22 | 96.23 | 5,390,171 | -0.58(-0.60%) |
Apr 05, 2024 | 96.16 | 97.28 | 95.92 | 96.81 | 5,866,239 | +1.06(+1.11%) |
Apr 04, 2024 | 97.86 | 98.25 | 95.58 | 95.75 | 5,660,735 | -1.53(-1.57%) |
Apr 03, 2024 | 99.41 | 99.71 | 97.15 | 97.28 | 5,036,198 | -2.19(-2.20%) |
Apr 02, 2024 | 99.37 | 99.52 | 98.59 | 99.47 | 4,350,074 | -0.23(-0.23%) |
Apr 01, 2024 | 101.05 | 101.16 | 99.36 | 99.70 | 3,726,672 | -1.72(-1.70%) |
Mar 28, 2024 | 101.22 | 101.57 | 101.55 | 101.42 | 4,778,176 | +0.34(+0.34%) |
Mar 27, 2024 | 100.08 | 101.33 | 100.08 | 101.08 | 5,461,780 | +1.78(+1.79%) |
Mar 26, 2024 | 98.25 | 99.39 | 98.21 | 99.30 | 5,256,966 | +1.12(+1.14%) |
Mar 25, 2024 | 99.53 | 99.59 | 98.14 | 98.18 | 6,915,442 | -1.30(-1.31%) |
Mar 22, 2024 | 98.83 | 99.63 | 98.48 | 99.48 | 5,138,642 | +0.30(+0.30%) |
Mar 21, 2024 | 98.80 | 99.60 | 98.54 | 99.18 | 4,961,971 | +0.30(+0.30%) |
Mar 20, 2024 | 98.48 | 98.88 | 97.73 | 98.88 | 5,825,823 | +0.46(+0.47%) |
Mar 19, 2024 | 96.45 | 98.47 | 96.28 | 98.42 | 5,573,481 | +2.20(+2.29%) |
Mar 18, 2024 | 97.55 | 97.55 | 96.16 | 96.22 | 4,780,429 | -1.33(-1.36%) |
Mar 15, 2024 | 98.32 | 98.63 | 97.21 | 97.55 | 7,609,860 | -1.08(-1.10%) |
Mar 14, 2024 | 98.50 | 98.65 | 97.68 | 98.63 | 5,857,962 | +0.57(+0.58%) |
Mar 13, 2024 | 97.33 | 98.10 | 97.16 | 98.06 | 3,919,107 | +0.84(+0.86%) |
Mar 12, 2024 | 96.47 | 97.45 | 96.26 | 97.22 | 4,130,436 | +0.75(+0.78%) |
Mar 11, 2024 | 96.33 | 96.83 | 95.56 | 96.47 | 4,185,036 | +0.56(+0.58%) |
Mar 08, 2024 | 95.82 | 96.64 | 95.77 | 95.91 | 5,372,616 | +0.15(+0.16%) |
Mar 07, 2024 | 96.95 | 97.54 | 95.62 | 95.76 | 6,760,114 | -0.64(-0.66%) |
Mar 06, 2024 | 97.25 | 97.67 | 96.22 | 96.40 | 6,421,153 | -0.99(-1.02%) |
Mar 05, 2024 | 97.70 | 98.39 | 97.29 | 97.39 | 5,981,535 | -0.55(-0.56%) |
Mar 04, 2024 | 98.16 | 98.64 | 97.77 | 97.94 | 5,318,932 | -0.57(-0.58%) |
Mar 01, 2024 | 99.38 | 99.56 | 97.91 | 98.51 | 7,110,591 | -0.63(-0.64%) |
Feb 29, 2024 | 100.04 | 100.16 | 98.57 | 99.14 | 10,568,022 | -1.96(-1.94%) |
Feb 28, 2024 | 100.88 | 102.84 | 99.97 | 101.10 | 7,547,911 | +0.58(+0.58%) |
Feb 27, 2024 | 99.14 | 100.74 | 99.02 | 100.52 | 5,431,671 | +1.29(+1.30%) |
Feb 26, 2024 | 99.53 | 99.69 | 98.43 | 99.23 | 4,688,497 | -0.15(-0.15%) |
Feb 23, 2024 | 99.17 | 99.64 | 98.76 | 99.38 | 4,581,435 | +0.27(+0.27%) |
Feb 22, 2024 | 98.77 | 99.13 | 98.35 | 99.11 | 5,463,244 | +0.94(+0.96%) |
Feb 21, 2024 | 97.73 | 98.42 | 97.11 | 98.17 | 5,690,371 | +0.81(+0.83%) |
Feb 20, 2024 | 97.80 | 98.41 | 97.27 | 97.36 | 5,591,113 | -0.68(-0.69%) |
Feb 16, 2024 | 97.99 | 98.49 | 97.04 | 98.04 | 4,470,085 | +0.10(+0.10%) |
Feb 15, 2024 | 97.42 | 98.33 | 97.20 | 97.94 | 4,802,943 | +0.77(+0.79%) |
Feb 14, 2024 | 97.91 | 98.22 | 96.65 | 97.17 | 4,765,738 | -0.46(-0.47%) |
Feb 13, 2024 | 96.85 | 97.70 | 96.81 | 97.63 | 4,204,188 | -0.12(-0.12%) |
Feb 12, 2024 | 98.33 | 98.52 | 97.45 | 97.75 | 4,076,375 | -0.67(-0.68%) |
Feb 09, 2024 | 97.91 | 98.73 | 97.68 | 98.41 | 3,500,071 | +0.39(+0.40%) |
Feb 08, 2024 | 98.17 | 99.11 | 97.80 | 98.03 | 6,368,748 | +0.53(+0.54%) |
Feb 07, 2024 | 97.21 | 97.96 | 97.07 | 97.50 | 4,657,708 | +0.73(+0.75%) |
Feb 06, 2024 | 96.17 | 96.90 | 95.71 | 96.77 | 4,425,673 | +0.45(+0.47%) |
Feb 05, 2024 | 96.17 | 96.41 | 94.84 | 96.32 | 5,484,836 | -0.86(-0.88%) |
Feb 02, 2024 | 96.61 | 97.72 | 95.92 | 97.18 | 3,986,997 | +0.45(+0.46%) |