Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 110.00 | 118.85 | 109.52 | 117.04 | 486,257 | +16.39(+16.28%) |
Apr 24, 2024 | 98.73 | 101.21 | 98.73 | 100.65 | 103,871 | +1.30(+1.31%) |
Apr 23, 2024 | 99.09 | 99.76 | 98.36 | 99.35 | 107,598 | +0.50(+0.51%) |
Apr 22, 2024 | 98.96 | 100.11 | 98.03 | 98.85 | 124,713 | +0.74(+0.75%) |
Apr 19, 2024 | 97.61 | 99.81 | 97.61 | 98.11 | 99,007 | +0.00(+0.00%) |
Apr 18, 2024 | 98.13 | 99.76 | 97.51 | 98.11 | 97,708 | +0.04(+0.04%) |
Apr 17, 2024 | 103.98 | 103.98 | 97.86 | 98.07 | 117,250 | +1.36(+1.41%) |
Apr 16, 2024 | 96.66 | 97.69 | 96.23 | 96.71 | 83,591 | -0.55(-0.57%) |
Apr 15, 2024 | 98.44 | 99.54 | 96.23 | 97.26 | 112,738 | -1.19(-1.21%) |
Apr 12, 2024 | 100.40 | 100.53 | 98.07 | 98.45 | 112,522 | -2.06(-2.05%) |
Apr 11, 2024 | 101.68 | 101.80 | 100.23 | 100.51 | 81,481 | -0.56(-0.55%) |
Apr 10, 2024 | 101.90 | 103.00 | 100.70 | 101.07 | 81,965 | -2.75(-2.65%) |
Apr 09, 2024 | 104.73 | 104.74 | 103.32 | 103.82 | 66,795 | -0.59(-0.57%) |
Apr 08, 2024 | 103.31 | 104.52 | 102.87 | 104.41 | 83,799 | +0.93(+0.90%) |
Apr 05, 2024 | 102.66 | 103.85 | 102.29 | 103.48 | 89,707 | +1.28(+1.25%) |
Apr 04, 2024 | 102.32 | 103.78 | 101.94 | 102.20 | 102,939 | +0.30(+0.29%) |
Apr 03, 2024 | 101.64 | 102.75 | 101.54 | 101.90 | 150,138 | -0.47(-0.46%) |
Apr 02, 2024 | 103.69 | 104.02 | 101.29 | 102.37 | 123,367 | -1.52(-1.46%) |
Apr 01, 2024 | 103.94 | 104.25 | 102.66 | 103.89 | 89,045 | -0.23(-0.22%) |
Mar 28, 2024 | 103.96 | 104.93 | 103.41 | 104.12 | 120,976 | +0.16(+0.15%) |
Mar 27, 2024 | 103.79 | 104.42 | 103.39 | 103.96 | 84,529 | +0.79(+0.77%) |
Mar 26, 2024 | 103.53 | 104.59 | 103.06 | 103.17 | 98,102 | +0.06(+0.06%) |
Mar 25, 2024 | 104.14 | 104.40 | 103.11 | 103.11 | 69,069 | -0.56(-0.54%) |
Mar 22, 2024 | 104.08 | 104.08 | 102.23 | 103.67 | 98,417 | +0.44(+0.43%) |
Mar 21, 2024 | 103.49 | 103.49 | 102.48 | 103.23 | 120,837 | +0.29(+0.28%) |
Mar 20, 2024 | 101.03 | 103.20 | 100.92 | 102.94 | 88,827 | +1.53(+1.51%) |
Mar 19, 2024 | 100.48 | 101.98 | 100.48 | 101.41 | 84,951 | +1.26(+1.26%) |
Mar 18, 2024 | 101.25 | 102.48 | 100.06 | 100.15 | 153,099 | -1.04(-1.03%) |
Mar 15, 2024 | 100.16 | 101.62 | 99.90 | 101.19 | 352,565 | +0.49(+0.49%) |
Mar 14, 2024 | 102.24 | 102.35 | 99.99 | 100.70 | 105,369 | -2.05(-2.00%) |
Mar 13, 2024 | 102.54 | 103.58 | 101.98 | 102.75 | 130,048 | -0.56(-0.54%) |
Mar 12, 2024 | 102.62 | 104.10 | 101.66 | 103.31 | 77,379 | +0.06(+0.06%) |
Mar 11, 2024 | 103.10 | 103.86 | 102.57 | 103.25 | 68,683 | -0.52(-0.50%) |
Mar 08, 2024 | 105.64 | 105.64 | 103.05 | 103.77 | 76,901 | -1.16(-1.11%) |
Mar 07, 2024 | 106.30 | 106.52 | 103.94 | 104.93 | 75,004 | -0.90(-0.86%) |
Mar 06, 2024 | 105.72 | 106.51 | 104.61 | 105.83 | 99,132 | +0.78(+0.74%) |
Mar 05, 2024 | 105.14 | 106.11 | 104.84 | 105.06 | 100,678 | +0.50(+0.48%) |
Mar 04, 2024 | 107.55 | 109.19 | 104.54 | 104.56 | 115,864 | -3.47(-3.21%) |
Mar 01, 2024 | 109.39 | 109.39 | 103.78 | 108.03 | 187,656 | -2.13(-1.93%) |
Feb 29, 2024 | 100.43 | 111.31 | 100.43 | 110.16 | 171,362 | +15.64(+16.55%) |
Feb 28, 2024 | 95.19 | 95.92 | 94.36 | 94.52 | 46,291 | -1.09(-1.14%) |
Feb 27, 2024 | 95.31 | 95.82 | 95.02 | 95.61 | 99,705 | +0.31(+0.32%) |
Feb 26, 2024 | 94.23 | 95.86 | 94.23 | 95.31 | 43,974 | +0.53(+0.56%) |
Feb 23, 2024 | 93.74 | 95.23 | 93.62 | 94.78 | 38,298 | +0.93(+1.00%) |
Feb 22, 2024 | 93.05 | 93.96 | 92.25 | 93.84 | 58,531 | +0.48(+0.51%) |
Feb 21, 2024 | 93.57 | 94.19 | 92.52 | 93.37 | 50,318 | +0.03(+0.03%) |
Feb 20, 2024 | 93.90 | 95.37 | 93.11 | 93.34 | 59,179 | -1.47(-1.55%) |
Feb 16, 2024 | 95.82 | 96.94 | 94.81 | 94.81 | 65,842 | -1.16(-1.21%) |
Feb 15, 2024 | 96.61 | 97.04 | 94.67 | 95.97 | 85,869 | -0.52(-0.54%) |
Feb 14, 2024 | 95.65 | 96.78 | 94.55 | 96.49 | 68,379 | +1.83(+1.93%) |
Feb 13, 2024 | 96.45 | 97.39 | 94.00 | 94.66 | 132,299 | -3.69(-3.75%) |
Feb 12, 2024 | 97.89 | 99.18 | 97.11 | 98.35 | 79,782 | +0.46(+0.47%) |
Feb 09, 2024 | 95.79 | 98.36 | 95.79 | 97.89 | 93,233 | +1.72(+1.79%) |
Feb 08, 2024 | 94.95 | 96.77 | 94.95 | 96.17 | 52,916 | +1.18(+1.25%) |
Feb 07, 2024 | 94.73 | 95.36 | 93.91 | 94.99 | 68,816 | -0.03(-0.03%) |
Feb 06, 2024 | 94.34 | 95.23 | 94.04 | 95.02 | 53,981 | +0.54(+0.57%) |
Feb 05, 2024 | 94.59 | 94.92 | 93.61 | 94.48 | 45,213 | -1.05(-1.10%) |
Feb 02, 2024 | 94.68 | 95.78 | 94.68 | 95.53 | 52,990 | -0.09(-0.09%) |