Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 96.44 | 96.63 | 95.17 | 95.24 | 77,847 | -1.43(-1.47%) |
Apr 29, 2024 | 96.72 | 96.77 | 96.24 | 96.67 | 42,355 | +0.24(+0.25%) |
Apr 26, 2024 | 96.13 | 96.65 | 96.00 | 96.43 | 140,259 | +1.02(+1.07%) |
Apr 25, 2024 | 94.49 | 95.52 | 94.35 | 95.41 | 197,010 | -0.32(-0.33%) |
Apr 24, 2024 | 96.10 | 96.11 | 95.36 | 95.73 | 47,114 | -0.04(-0.04%) |
Apr 23, 2024 | 95.11 | 95.94 | 95.10 | 95.77 | 35,862 | +1.16(+1.22%) |
Apr 22, 2024 | 94.33 | 95.17 | 93.90 | 94.61 | 49,695 | +0.79(+0.84%) |
Apr 19, 2024 | 94.59 | 94.72 | 93.60 | 93.82 | 54,203 | -0.86(-0.91%) |
Apr 18, 2024 | 95.20 | 95.37 | 94.59 | 94.68 | 339,414 | -0.28(-0.30%) |
Apr 17, 2024 | 95.93 | 95.93 | 94.76 | 94.97 | 59,087 | -0.46(-0.49%) |
Apr 16, 2024 | 95.77 | 95.77 | 95.27 | 95.43 | 40,635 | -0.20(-0.21%) |
Apr 15, 2024 | 97.69 | 97.69 | 95.43 | 95.63 | 56,367 | -1.22(-1.26%) |
Apr 12, 2024 | 97.55 | 97.68 | 96.58 | 96.84 | 37,087 | -1.34(-1.36%) |
Apr 11, 2024 | 97.75 | 98.47 | 97.17 | 98.18 | 62,420 | +0.68(+0.70%) |
Apr 10, 2024 | 97.33 | 97.69 | 97.04 | 97.50 | 42,269 | -0.84(-0.85%) |
Apr 09, 2024 | 98.56 | 98.63 | 97.46 | 98.34 | 67,991 | +0.10(+0.10%) |
Apr 08, 2024 | 98.48 | 98.55 | 98.18 | 98.24 | 399,122 | -0.10(-0.10%) |
Apr 05, 2024 | 97.53 | 98.56 | 97.41 | 98.34 | 40,969 | +1.10(+1.13%) |
Apr 04, 2024 | 99.12 | 99.25 | 97.18 | 97.24 | 76,409 | -1.20(-1.22%) |
Apr 03, 2024 | 98.09 | 98.71 | 98.05 | 98.44 | 116,727 | +0.12(+0.12%) |
Apr 02, 2024 | 98.22 | 98.32 | 97.87 | 98.32 | 90,572 | -0.70(-0.70%) |
Apr 01, 2024 | 99.28 | 99.28 | 98.72 | 99.02 | 52,359 | -0.13(-0.13%) |
Mar 28, 2024 | 99.14 | 99.31 | 99.04 | 99.14 | 68,533 | -0.02(-0.02%) |
Mar 27, 2024 | 98.88 | 99.16 | 98.45 | 99.16 | 180,183 | +0.91(+0.93%) |
Mar 26, 2024 | 98.75 | 98.81 | 98.25 | 98.25 | 34,763 | -0.28(-0.28%) |
Mar 25, 2024 | 98.55 | 98.70 | 98.48 | 98.53 | 50,292 | -0.30(-0.30%) |
Mar 22, 2024 | 98.93 | 99.02 | 98.70 | 98.83 | 31,228 | -0.12(-0.12%) |
Mar 21, 2024 | 99.23 | 99.28 | 98.93 | 98.95 | 43,340 | +0.32(+0.32%) |
Mar 20, 2024 | 97.75 | 98.63 | 97.60 | 98.63 | 41,918 | +0.89(+0.91%) |
Mar 19, 2024 | 96.94 | 97.73 | 96.83 | 97.73 | 42,769 | +0.55(+0.56%) |
Mar 18, 2024 | 97.35 | 97.64 | 97.15 | 97.19 | 39,674 | +0.65(+0.67%) |
Mar 15, 2024 | 96.62 | 96.94 | 96.35 | 96.54 | 51,679 | -0.77(-0.80%) |
Mar 14, 2024 | 97.73 | 97.73 | 96.69 | 97.32 | 60,962 | -0.17(-0.17%) |
Mar 13, 2024 | 97.64 | 97.70 | 97.32 | 97.49 | 49,369 | -0.17(-0.17%) |
Mar 12, 2024 | 97.08 | 97.73 | 96.52 | 97.65 | 176,350 | +1.12(+1.16%) |
Mar 11, 2024 | 96.38 | 96.61 | 96.10 | 96.53 | 25,768 | -0.23(-0.24%) |
Mar 08, 2024 | 97.50 | 97.94 | 96.66 | 96.76 | 34,028 | -0.61(-0.62%) |
Mar 07, 2024 | 96.94 | 97.47 | 96.83 | 97.37 | 26,288 | +1.00(+1.04%) |
Mar 06, 2024 | 96.54 | 96.74 | 96.12 | 96.37 | 38,650 | +0.58(+0.61%) |
Mar 05, 2024 | 96.47 | 96.47 | 95.36 | 95.79 | 35,778 | -1.07(-1.11%) |
Mar 04, 2024 | 96.88 | 97.18 | 96.80 | 96.86 | 81,324 | -0.13(-0.13%) |
Mar 01, 2024 | 96.31 | 97.01 | 96.15 | 96.99 | 38,751 | +0.92(+0.96%) |
Feb 29, 2024 | 96.10 | 96.29 | 95.68 | 96.07 | 22,630 | +0.44(+0.46%) |
Feb 28, 2024 | 95.58 | 95.79 | 95.46 | 95.63 | 21,745 | -0.24(-0.25%) |
Feb 27, 2024 | 95.82 | 95.87 | 95.47 | 95.87 | 49,417 | +0.16(+0.17%) |
Feb 26, 2024 | 96.11 | 96.12 | 95.66 | 95.71 | 40,665 | -0.30(-0.31%) |
Feb 23, 2024 | 96.22 | 96.37 | 95.85 | 96.01 | 159,327 | +0.11(+0.11%) |
Feb 22, 2024 | 95.17 | 96.04 | 95.10 | 95.90 | 39,388 | +2.03(+2.16%) |
Feb 21, 2024 | 93.55 | 93.91 | 93.26 | 93.87 | 35,758 | +0.04(+0.04%) |
Feb 20, 2024 | 94.12 | 94.17 | 93.48 | 93.83 | 40,966 | -0.64(-0.67%) |
Feb 16, 2024 | 94.96 | 95.03 | 94.37 | 94.47 | 32,787 | -0.44(-0.46%) |
Feb 15, 2024 | 94.36 | 94.97 | 94.36 | 94.90 | 35,393 | +0.65(+0.69%) |
Feb 14, 2024 | 93.99 | 94.39 | 93.58 | 94.26 | 55,173 | +0.89(+0.96%) |
Feb 13, 2024 | 93.38 | 93.71 | 92.85 | 93.36 | 36,970 | -1.27(-1.34%) |
Feb 12, 2024 | 94.80 | 95.19 | 94.61 | 94.63 | 44,741 | -0.18(-0.19%) |
Feb 09, 2024 | 94.40 | 94.86 | 94.33 | 94.81 | 85,183 | +0.56(+0.59%) |
Feb 08, 2024 | 94.18 | 94.27 | 94.00 | 94.26 | 27,014 | +0.10(+0.11%) |
Feb 07, 2024 | 93.76 | 94.16 | 93.68 | 94.16 | 36,093 | +0.79(+0.85%) |
Feb 06, 2024 | 93.30 | 93.36 | 92.96 | 93.36 | 54,794 | +0.30(+0.32%) |
Feb 05, 2024 | 93.30 | 93.30 | 92.59 | 93.07 | 61,582 | -0.35(-0.37%) |
Feb 02, 2024 | 92.51 | 93.68 | 92.47 | 93.41 | 46,892 | +1.02(+1.11%) |