Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 96.57 | 97.43 | 95.70 | 95.76 | 224,386 | -1.58(-1.62%) |
Apr 29, 2024 | 98.13 | 98.47 | 97.08 | 97.34 | 404,026 | -0.77(-0.79%) |
Apr 26, 2024 | 98.04 | 98.96 | 98.03 | 98.11 | 172,062 | -0.16(-0.16%) |
Apr 25, 2024 | 98.41 | 98.51 | 96.76 | 98.27 | 299,278 | -0.95(-0.96%) |
Apr 24, 2024 | 98.13 | 99.39 | 98.13 | 99.22 | 221,414 | +0.25(+0.25%) |
Apr 23, 2024 | 98.32 | 100.04 | 98.32 | 98.97 | 299,690 | +0.57(+0.58%) |
Apr 22, 2024 | 96.33 | 98.96 | 95.73 | 98.40 | 396,399 | +1.97(+2.05%) |
Apr 19, 2024 | 94.79 | 96.88 | 94.79 | 96.42 | 388,286 | +1.99(+2.11%) |
Apr 18, 2024 | 95.37 | 96.57 | 93.47 | 94.43 | 772,361 | +0.34(+0.36%) |
Apr 17, 2024 | 94.69 | 95.23 | 93.55 | 94.10 | 528,374 | +0.50(+0.53%) |
Apr 16, 2024 | 92.72 | 94.47 | 92.30 | 93.60 | 927,227 | -1.78(-1.87%) |
Apr 15, 2024 | 97.12 | 97.74 | 94.71 | 95.38 | 422,814 | -0.73(-0.76%) |
Apr 12, 2024 | 95.59 | 96.31 | 95.25 | 96.12 | 448,590 | -0.58(-0.60%) |
Apr 11, 2024 | 97.56 | 97.60 | 95.95 | 96.70 | 322,268 | -0.63(-0.65%) |
Apr 10, 2024 | 98.89 | 98.89 | 96.67 | 97.34 | 429,636 | -3.23(-3.21%) |
Apr 09, 2024 | 101.20 | 102.01 | 100.19 | 100.57 | 238,179 | +0.05(+0.05%) |
Apr 08, 2024 | 99.89 | 101.07 | 99.88 | 100.52 | 212,831 | +0.71(+0.72%) |
Apr 05, 2024 | 99.28 | 100.56 | 98.97 | 99.80 | 288,792 | +0.67(+0.68%) |
Apr 04, 2024 | 100.38 | 101.47 | 98.70 | 99.13 | 255,957 | -0.39(-0.39%) |
Apr 03, 2024 | 99.64 | 100.44 | 99.24 | 99.52 | 283,416 | -0.51(-0.50%) |
Apr 02, 2024 | 101.14 | 102.48 | 100.00 | 100.02 | 287,187 | -2.11(-2.07%) |
Apr 01, 2024 | 103.54 | 103.54 | 101.46 | 102.13 | 340,257 | -1.31(-1.26%) |
Mar 28, 2024 | 103.65 | 104.33 | 103.09 | 103.44 | 311,717 | -0.28(-0.27%) |
Mar 27, 2024 | 100.04 | 103.76 | 100.04 | 103.72 | 396,434 | +3.72(+3.72%) |
Mar 26, 2024 | 100.03 | 100.69 | 99.24 | 100.00 | 298,963 | +0.41(+0.41%) |
Mar 25, 2024 | 98.51 | 100.08 | 98.51 | 99.60 | 283,316 | +1.09(+1.11%) |
Mar 22, 2024 | 99.54 | 99.62 | 98.14 | 98.51 | 474,827 | -0.64(-0.65%) |
Mar 21, 2024 | 98.91 | 100.05 | 98.16 | 99.15 | 417,853 | +0.87(+0.89%) |
Mar 20, 2024 | 96.67 | 98.92 | 96.53 | 98.28 | 400,644 | +1.05(+1.08%) |
Mar 19, 2024 | 95.84 | 97.85 | 95.84 | 97.23 | 491,475 | +1.57(+1.64%) |
Mar 18, 2024 | 96.54 | 96.67 | 95.44 | 95.66 | 535,333 | -0.53(-0.55%) |
Mar 15, 2024 | 95.59 | 97.28 | 95.59 | 96.19 | 1,186,502 | +0.72(+0.76%) |
Mar 14, 2024 | 96.46 | 96.84 | 94.87 | 95.46 | 411,326 | -1.17(-1.21%) |
Mar 13, 2024 | 96.09 | 97.71 | 95.94 | 96.63 | 186,394 | +0.37(+0.38%) |
Mar 12, 2024 | 95.35 | 96.75 | 94.77 | 96.27 | 360,923 | +0.78(+0.82%) |
Mar 11, 2024 | 96.73 | 96.73 | 95.35 | 95.48 | 363,104 | -1.27(-1.31%) |
Mar 08, 2024 | 98.21 | 98.37 | 96.53 | 96.75 | 294,726 | +0.07(+0.07%) |
Mar 07, 2024 | 98.99 | 99.63 | 96.58 | 96.68 | 352,397 | -1.58(-1.60%) |
Mar 06, 2024 | 99.09 | 99.78 | 96.40 | 98.26 | 353,787 | -0.75(-0.76%) |
Mar 05, 2024 | 95.20 | 99.18 | 95.20 | 99.01 | 443,613 | +3.20(+3.34%) |
Mar 04, 2024 | 96.43 | 98.00 | 95.54 | 95.81 | 453,704 | -0.35(-0.36%) |
Mar 01, 2024 | 94.74 | 96.33 | 92.53 | 96.16 | 377,401 | +0.68(+0.72%) |
Feb 29, 2024 | 96.40 | 97.11 | 94.56 | 95.47 | 626,483 | -0.15(-0.16%) |
Feb 28, 2024 | 96.75 | 97.35 | 95.62 | 95.62 | 254,488 | -1.52(-1.56%) |
Feb 27, 2024 | 95.83 | 97.20 | 95.70 | 97.14 | 286,174 | +1.56(+1.63%) |
Feb 26, 2024 | 95.94 | 97.21 | 95.37 | 95.58 | 274,168 | -0.99(-1.03%) |
Feb 23, 2024 | 95.66 | 97.72 | 94.57 | 96.57 | 481,761 | +1.27(+1.33%) |
Feb 22, 2024 | 95.79 | 96.66 | 95.00 | 95.30 | 410,139 | -0.26(-0.27%) |
Feb 21, 2024 | 95.33 | 95.64 | 94.43 | 95.56 | 338,346 | +0.08(+0.08%) |
Feb 20, 2024 | 95.13 | 96.37 | 95.13 | 95.48 | 262,318 | -0.61(-0.64%) |
Feb 16, 2024 | 95.95 | 96.96 | 95.46 | 96.10 | 193,564 | -0.47(-0.48%) |
Feb 15, 2024 | 94.36 | 97.20 | 94.36 | 96.56 | 296,023 | +2.55(+2.71%) |
Feb 14, 2024 | 93.34 | 94.02 | 92.17 | 94.02 | 259,093 | +1.58(+1.70%) |
Feb 13, 2024 | 92.02 | 93.05 | 92.02 | 92.44 | 510,338 | -2.54(-2.67%) |
Feb 12, 2024 | 92.72 | 95.90 | 92.72 | 94.98 | 397,613 | +1.96(+2.11%) |
Feb 09, 2024 | 91.83 | 93.80 | 91.09 | 93.02 | 374,728 | +1.25(+1.36%) |
Feb 08, 2024 | 90.10 | 91.89 | 89.91 | 91.77 | 332,400 | +1.18(+1.30%) |
Feb 07, 2024 | 91.05 | 91.50 | 88.86 | 90.59 | 278,655 | -0.27(-0.29%) |
Feb 06, 2024 | 91.27 | 92.12 | 89.84 | 90.86 | 446,907 | -0.35(-0.38%) |
Feb 05, 2024 | 91.25 | 92.02 | 90.44 | 91.20 | 334,457 | -0.99(-1.07%) |
Feb 02, 2024 | 90.72 | 93.41 | 90.58 | 92.19 | 570,370 | -0.23(-0.25%) |