Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 98.42 | 98.67 | 97.66 | 97.66 | 235,503 | -1.08(-1.09%) |
Apr 29, 2024 | 99.00 | 99.37 | 98.47 | 98.74 | 302,892 | -0.19(-0.19%) |
Apr 26, 2024 | 98.93 | 99.51 | 98.72 | 98.93 | 203,807 | -0.19(-0.19%) |
Apr 25, 2024 | 99.14 | 99.33 | 98.21 | 99.12 | 185,301 | -0.60(-0.60%) |
Apr 24, 2024 | 99.60 | 99.87 | 99.26 | 99.72 | 662,788 | -0.10(-0.10%) |
Apr 23, 2024 | 99.39 | 100.03 | 99.22 | 99.82 | 252,849 | +0.76(+0.77%) |
Apr 22, 2024 | 98.14 | 99.49 | 97.84 | 99.06 | 350,748 | +1.31(+1.34%) |
Apr 19, 2024 | 96.82 | 97.88 | 96.78 | 97.75 | 328,593 | +1.35(+1.40%) |
Apr 18, 2024 | 96.45 | 97.23 | 96.19 | 96.40 | 271,976 | +0.37(+0.39%) |
Apr 17, 2024 | 96.38 | 96.69 | 95.71 | 96.03 | 222,740 | +0.13(+0.14%) |
Apr 16, 2024 | 96.56 | 96.62 | 95.67 | 95.90 | 365,178 | -0.58(-0.60%) |
Apr 15, 2024 | 98.27 | 98.75 | 96.21 | 96.48 | 335,013 | -0.70(-0.72%) |
Apr 12, 2024 | 97.83 | 98.24 | 96.87 | 97.18 | 682,025 | -1.44(-1.46%) |
Apr 11, 2024 | 99.14 | 99.30 | 97.89 | 98.62 | 220,290 | -0.49(-0.49%) |
Apr 10, 2024 | 99.57 | 100.12 | 98.78 | 99.11 | 541,351 | -1.65(-1.64%) |
Apr 09, 2024 | 101.53 | 101.64 | 100.00 | 100.76 | 208,996 | -0.61(-0.60%) |
Apr 08, 2024 | 100.91 | 101.52 | 100.81 | 101.37 | 159,121 | +0.69(+0.69%) |
Apr 05, 2024 | 100.07 | 101.03 | 99.88 | 100.68 | 284,635 | +0.85(+0.85%) |
Apr 04, 2024 | 101.72 | 102.02 | 99.72 | 99.83 | 320,784 | -1.13(-1.12%) |
Apr 03, 2024 | 100.92 | 101.62 | 100.75 | 100.96 | 426,613 | +0.02(+0.02%) |
Apr 02, 2024 | 101.16 | 101.29 | 100.74 | 100.94 | 253,205 | -0.59(-0.58%) |
Apr 01, 2024 | 102.46 | 102.50 | 101.48 | 101.53 | 256,486 | -0.86(-0.84%) |
Mar 28, 2024 | 102.00 | 102.60 | 101.84 | 102.39 | 306,859 | +0.46(+0.45%) |
Mar 27, 2024 | 101.07 | 101.93 | 100.90 | 101.93 | 352,426 | +1.35(+1.34%) |
Mar 26, 2024 | 100.84 | 100.94 | 100.45 | 100.58 | 331,005 | +0.09(+0.09%) |
Mar 25, 2024 | 100.61 | 100.79 | 100.33 | 100.49 | 230,389 | +0.00(+0.00%) |
Mar 22, 2024 | 101.88 | 102.12 | 100.49 | 100.49 | 287,351 | -1.77(-1.73%) |
Mar 21, 2024 | 101.62 | 102.53 | 101.56 | 102.26 | 269,874 | +1.01(+1.00%) |
Mar 20, 2024 | 99.75 | 101.39 | 99.55 | 101.25 | 401,458 | +1.40(+1.40%) |
Mar 19, 2024 | 99.40 | 99.92 | 99.40 | 99.85 | 278,319 | +0.51(+0.51%) |
Mar 18, 2024 | 99.27 | 99.59 | 98.82 | 99.34 | 314,405 | +0.29(+0.29%) |
Mar 15, 2024 | 98.58 | 99.50 | 98.40 | 99.05 | 341,034 | -0.04(-0.04%) |
Mar 14, 2024 | 100.01 | 100.24 | 98.50 | 99.09 | 347,061 | -0.82(-0.82%) |
Mar 13, 2024 | 99.47 | 100.20 | 99.47 | 99.91 | 336,655 | +0.51(+0.51%) |
Mar 12, 2024 | 99.17 | 99.67 | 98.83 | 99.40 | 567,168 | +0.36(+0.36%) |
Mar 11, 2024 | 98.66 | 99.18 | 98.43 | 99.04 | 422,733 | +0.12(+0.12%) |
Mar 08, 2024 | 98.96 | 99.54 | 98.81 | 98.92 | 274,533 | +0.23(+0.23%) |
Mar 07, 2024 | 99.12 | 99.42 | 98.46 | 98.69 | 333,969 | -0.09(-0.09%) |
Mar 06, 2024 | 98.56 | 99.02 | 97.98 | 98.78 | 305,437 | +0.51(+0.52%) |
Mar 05, 2024 | 97.81 | 98.78 | 97.69 | 98.27 | 374,511 | +0.19(+0.19%) |
Mar 04, 2024 | 97.72 | 98.47 | 97.72 | 98.08 | 389,760 | +0.17(+0.17%) |
Mar 01, 2024 | 97.99 | 98.16 | 97.44 | 97.91 | 413,564 | -0.02(-0.02%) |
Feb 29, 2024 | 98.25 | 98.40 | 97.51 | 97.93 | 2,829,867 | +0.08(+0.08%) |
Feb 28, 2024 | 97.39 | 98.26 | 97.36 | 97.85 | 190,287 | +0.27(+0.28%) |
Feb 27, 2024 | 97.40 | 97.62 | 97.01 | 97.58 | 285,251 | +0.34(+0.35%) |
Feb 26, 2024 | 97.50 | 98.12 | 97.00 | 97.24 | 274,329 | -0.29(-0.30%) |
Feb 23, 2024 | 97.49 | 97.95 | 97.43 | 97.53 | 358,087 | +0.36(+0.37%) |
Feb 22, 2024 | 96.46 | 97.37 | 96.40 | 97.17 | 332,379 | +1.18(+1.23%) |
Feb 21, 2024 | 95.65 | 96.00 | 95.32 | 95.99 | 409,430 | +0.11(+0.11%) |
Feb 20, 2024 | 95.57 | 96.22 | 95.47 | 95.88 | 348,917 | -0.39(-0.41%) |
Feb 16, 2024 | 96.47 | 96.81 | 96.17 | 96.27 | 340,169 | -0.33(-0.34%) |
Feb 15, 2024 | 95.26 | 96.85 | 95.26 | 96.60 | 385,553 | +1.67(+1.76%) |
Feb 14, 2024 | 94.51 | 94.97 | 94.16 | 94.93 | 562,005 | +1.05(+1.12%) |
Feb 13, 2024 | 94.40 | 94.61 | 93.11 | 93.88 | 501,788 | -1.50(-1.57%) |
Feb 12, 2024 | 94.75 | 95.86 | 94.68 | 95.38 | 508,724 | +0.63(+0.66%) |
Feb 09, 2024 | 94.38 | 94.83 | 94.11 | 94.75 | 447,140 | +0.42(+0.45%) |
Feb 08, 2024 | 94.17 | 94.54 | 93.77 | 94.33 | 399,297 | -0.20(-0.21%) |
Feb 07, 2024 | 94.28 | 94.71 | 93.62 | 94.53 | 281,227 | +0.56(+0.60%) |
Feb 06, 2024 | 93.71 | 94.16 | 93.55 | 93.97 | 264,114 | +0.28(+0.30%) |
Feb 05, 2024 | 93.88 | 94.03 | 93.29 | 93.69 | 806,008 | -0.77(-0.82%) |
Feb 02, 2024 | 93.61 | 94.88 | 93.61 | 94.46 | 508,765 | +0.43(+0.46%) |