Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 96.07 | 96.09 | 95.77 | 95.77 | 870 | -1.44(-1.48%) |
Apr 29, 2024 | 96.25 | 97.31 | 96.25 | 97.20 | 2,524 | +2.28(+2.40%) |
Apr 26, 2024 | 94.44 | 95.07 | 94.44 | 94.92 | 6,979 | +1.72(+1.84%) |
Apr 25, 2024 | 91.99 | 93.30 | 91.86 | 93.20 | 9,417 | -0.13(-0.14%) |
Apr 24, 2024 | 93.64 | 93.67 | 93.13 | 93.33 | 1,558 | +0.07(+0.08%) |
Apr 23, 2024 | 91.85 | 93.53 | 91.85 | 93.25 | 4,017 | +1.49(+1.63%) |
Apr 22, 2024 | 91.27 | 92.09 | 91.01 | 91.76 | 2,161 | +0.62(+0.68%) |
Apr 19, 2024 | 91.49 | 91.55 | 91.14 | 91.14 | 3,634 | -0.92(-1.00%) |
Apr 18, 2024 | 92.22 | 92.41 | 92.00 | 92.07 | 1,330 | +0.14(+0.15%) |
Apr 17, 2024 | 91.24 | 92.13 | 91.24 | 91.92 | 2,131 | +0.52(+0.56%) |
Apr 16, 2024 | 91.65 | 91.74 | 91.11 | 91.41 | 2,777 | -1.02(-1.10%) |
Apr 15, 2024 | 94.49 | 94.49 | 92.14 | 92.43 | 1,545 | -1.99(-2.11%) |
Apr 12, 2024 | 95.34 | 95.35 | 94.33 | 94.42 | 2,697 | -1.99(-2.07%) |
Apr 11, 2024 | 96.80 | 96.80 | 95.20 | 96.41 | 1,984 | +0.25(+0.26%) |
Apr 10, 2024 | 95.84 | 96.16 | 95.84 | 96.16 | 1,742 | -2.54(-2.57%) |
Apr 09, 2024 | 97.03 | 98.89 | 97.03 | 98.70 | 8,096 | +2.02(+2.09%) |
Apr 08, 2024 | 96.44 | 96.68 | 96.29 | 96.67 | 2,302 | +1.24(+1.30%) |
Apr 05, 2024 | 95.20 | 95.86 | 95.20 | 95.43 | 3,005 | -0.83(-0.86%) |
Apr 04, 2024 | 97.16 | 98.15 | 96.26 | 96.26 | 1,749 | +0.05(+0.05%) |
Apr 03, 2024 | 95.19 | 96.30 | 95.19 | 96.21 | 2,361 | -0.09(-0.09%) |
Apr 02, 2024 | 96.50 | 96.50 | 95.78 | 96.30 | 2,023 | -1.62(-1.65%) |
Apr 01, 2024 | 97.96 | 98.71 | 97.30 | 97.92 | 3,338 | -0.40(-0.41%) |
Mar 28, 2024 | 98.03 | 98.65 | 98.03 | 98.32 | 2,666 | -0.25(-0.25%) |
Mar 27, 2024 | 97.17 | 98.57 | 97.17 | 98.57 | 1,713 | +1.25(+1.28%) |
Mar 26, 2024 | 98.21 | 98.21 | 97.25 | 97.32 | 3,437 | +0.03(+0.04%) |
Mar 25, 2024 | 97.03 | 97.29 | 97.01 | 97.29 | 1,455 | -0.21(-0.21%) |
Mar 22, 2024 | 97.47 | 97.75 | 97.35 | 97.49 | 1,609 | -0.55(-0.56%) |
Mar 21, 2024 | 98.46 | 98.46 | 97.89 | 98.04 | 2,204 | -0.52(-0.53%) |
Mar 20, 2024 | 97.10 | 98.67 | 97.10 | 98.56 | 2,623 | +1.52(+1.56%) |
Mar 19, 2024 | 97.04 | 97.25 | 96.85 | 97.05 | 2,419 | +0.27(+0.28%) |
Mar 18, 2024 | 97.25 | 97.25 | 96.76 | 96.78 | 3,099 | +0.24(+0.25%) |
Mar 15, 2024 | 96.84 | 96.84 | 96.19 | 96.54 | 2,391 | -0.04(-0.04%) |
Mar 14, 2024 | 98.54 | 98.54 | 96.58 | 96.58 | 1,441 | -2.46(-2.49%) |
Mar 13, 2024 | 98.74 | 99.33 | 98.74 | 99.04 | 2,107 | -0.46(-0.46%) |
Mar 12, 2024 | 99.66 | 100.03 | 99.00 | 99.51 | 5,233 | +0.33(+0.33%) |
Mar 11, 2024 | 98.85 | 99.40 | 98.85 | 99.18 | 1,083 | +0.48(+0.49%) |
Mar 08, 2024 | 98.28 | 99.19 | 98.28 | 98.70 | 2,118 | +0.28(+0.28%) |
Mar 07, 2024 | 97.40 | 98.73 | 97.40 | 98.42 | 1,646 | +1.75(+1.81%) |
Mar 06, 2024 | 96.89 | 96.99 | 96.67 | 96.67 | 2,239 | +0.82(+0.85%) |
Mar 05, 2024 | 95.45 | 96.30 | 95.25 | 95.85 | 2,967 | -0.08(-0.08%) |
Mar 04, 2024 | 97.32 | 97.32 | 95.42 | 95.93 | 3,982 | -2.68(-2.72%) |
Mar 01, 2024 | 97.39 | 98.67 | 97.32 | 98.61 | 4,059 | +1.34(+1.38%) |
Feb 29, 2024 | 97.55 | 97.55 | 96.87 | 97.27 | 2,763 | +1.18(+1.23%) |
Feb 28, 2024 | 95.81 | 96.48 | 95.81 | 96.08 | 2,121 | -0.93(-0.96%) |
Feb 27, 2024 | 96.95 | 97.29 | 96.43 | 97.01 | 2,323 | +1.41(+1.47%) |
Feb 26, 2024 | 94.33 | 95.78 | 94.33 | 95.60 | 3,983 | +1.34(+1.42%) |
Feb 23, 2024 | 94.51 | 94.88 | 93.87 | 94.27 | 3,375 | -1.25(-1.31%) |
Feb 22, 2024 | 95.88 | 95.88 | 94.84 | 95.52 | 8,934 | -0.67(-0.70%) |
Feb 21, 2024 | 95.96 | 96.28 | 95.90 | 96.19 | 2,330 | +0.30(+0.31%) |
Feb 20, 2024 | 95.99 | 96.30 | 95.57 | 95.89 | 2,879 | -1.09(-1.13%) |
Feb 16, 2024 | 97.08 | 97.62 | 96.98 | 96.98 | 1,908 | -0.37(-0.38%) |
Feb 15, 2024 | 96.23 | 97.49 | 96.23 | 97.35 | 917 | +1.64(+1.71%) |
Feb 14, 2024 | 94.77 | 95.99 | 94.75 | 95.71 | 4,044 | +1.84(+1.96%) |
Feb 13, 2024 | 95.60 | 95.62 | 93.66 | 93.87 | 2,311 | -2.94(-3.04%) |
Feb 12, 2024 | 95.66 | 97.08 | 95.66 | 96.81 | 2,243 | +1.29(+1.35%) |
Feb 09, 2024 | 95.45 | 95.87 | 94.71 | 95.52 | 2,778 | +0.42(+0.45%) |
Feb 08, 2024 | 94.95 | 95.10 | 94.86 | 95.10 | 3,378 | +0.10(+0.10%) |
Feb 07, 2024 | 95.45 | 95.67 | 94.50 | 95.00 | 2,415 | +0.72(+0.77%) |
Feb 06, 2024 | 92.51 | 94.28 | 92.49 | 94.28 | 1,834 | +2.08(+2.25%) |
Feb 05, 2024 | 93.04 | 93.04 | 92.07 | 92.20 | 2,337 | -2.58(-2.73%) |
Feb 02, 2024 | 94.94 | 96.23 | 94.16 | 94.78 | 4,276 | -1.32(-1.38%) |