Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 102.62 | 104.45 | 102.62 | 104.17 | 1,057,528 | +0.88(+0.85%) |
Apr 29, 2024 | 102.87 | 103.66 | 102.65 | 103.29 | 365,746 | +1.10(+1.08%) |
Apr 26, 2024 | 102.93 | 103.65 | 102.10 | 102.19 | 559,732 | -0.38(-0.37%) |
Apr 25, 2024 | 102.91 | 103.20 | 101.95 | 102.57 | 817,431 | -1.03(-0.99%) |
Apr 24, 2024 | 102.07 | 103.78 | 101.51 | 103.60 | 763,120 | +0.73(+0.71%) |
Apr 23, 2024 | 101.22 | 103.37 | 101.22 | 102.87 | 508,484 | +1.73(+1.71%) |
Apr 22, 2024 | 100.25 | 101.31 | 99.57 | 101.14 | 723,681 | +1.37(+1.37%) |
Apr 19, 2024 | 98.98 | 100.08 | 98.78 | 99.77 | 483,907 | +1.24(+1.26%) |
Apr 18, 2024 | 97.46 | 98.62 | 96.78 | 98.53 | 450,488 | +1.49(+1.54%) |
Apr 17, 2024 | 96.77 | 97.55 | 96.39 | 97.04 | 396,484 | +0.61(+0.63%) |
Apr 16, 2024 | 97.52 | 97.64 | 95.97 | 96.43 | 550,370 | -1.62(-1.65%) |
Apr 15, 2024 | 100.27 | 100.32 | 97.51 | 98.05 | 637,059 | -1.69(-1.69%) |
Apr 12, 2024 | 99.57 | 100.10 | 99.17 | 99.74 | 829,873 | -0.01(-0.01%) |
Apr 11, 2024 | 100.26 | 100.26 | 98.85 | 99.75 | 501,397 | +0.10(+0.10%) |
Apr 10, 2024 | 100.21 | 100.71 | 99.36 | 99.65 | 703,166 | -3.25(-3.16%) |
Apr 09, 2024 | 101.33 | 102.91 | 100.79 | 102.90 | 641,375 | +1.86(+1.84%) |
Apr 08, 2024 | 100.19 | 101.24 | 100.00 | 101.04 | 431,454 | +1.35(+1.35%) |
Apr 05, 2024 | 99.69 | 100.43 | 98.86 | 99.69 | 377,120 | +0.34(+0.34%) |
Apr 04, 2024 | 101.25 | 101.46 | 99.07 | 99.35 | 428,921 | -0.81(-0.81%) |
Apr 03, 2024 | 99.50 | 100.53 | 99.20 | 100.16 | 538,818 | +0.36(+0.36%) |
Apr 02, 2024 | 100.11 | 100.56 | 99.25 | 99.80 | 406,031 | -0.94(-0.93%) |
Apr 01, 2024 | 102.12 | 102.12 | 100.63 | 100.74 | 549,084 | -1.38(-1.35%) |
Mar 28, 2024 | 102.01 | 102.02 | 102.02 | 102.12 | 674,206 | +0.58(+0.57%) |
Mar 27, 2024 | 99.59 | 101.62 | 99.40 | 101.54 | 536,066 | +2.75(+2.78%) |
Mar 26, 2024 | 99.44 | 99.64 | 98.75 | 98.79 | 373,716 | -0.24(-0.24%) |
Mar 25, 2024 | 99.93 | 100.43 | 98.85 | 99.03 | 478,663 | -0.50(-0.50%) |
Mar 22, 2024 | 102.30 | 102.54 | 99.50 | 99.53 | 631,930 | -2.69(-2.63%) |
Mar 21, 2024 | 101.63 | 102.46 | 101.28 | 102.22 | 845,145 | +1.12(+1.11%) |
Mar 20, 2024 | 99.10 | 101.39 | 99.10 | 101.10 | 326,462 | +1.43(+1.43%) |
Mar 19, 2024 | 99.79 | 100.55 | 99.19 | 99.67 | 326,278 | -0.12(-0.12%) |
Mar 18, 2024 | 99.12 | 100.29 | 99.00 | 99.79 | 440,050 | +0.67(+0.68%) |
Mar 15, 2024 | 98.35 | 99.61 | 97.88 | 99.12 | 747,927 | -0.22(-0.22%) |
Mar 14, 2024 | 100.53 | 100.54 | 98.59 | 99.34 | 506,087 | -1.85(-1.83%) |
Mar 13, 2024 | 100.80 | 102.30 | 100.80 | 101.19 | 407,331 | +0.06(+0.06%) |
Mar 12, 2024 | 101.51 | 101.73 | 100.73 | 101.13 | 668,016 | -0.54(-0.53%) |
Mar 11, 2024 | 100.92 | 101.69 | 100.32 | 101.67 | 385,084 | +0.58(+0.58%) |
Mar 08, 2024 | 101.81 | 102.40 | 100.40 | 101.09 | 502,057 | +0.18(+0.18%) |
Mar 07, 2024 | 101.25 | 101.57 | 100.47 | 100.91 | 690,541 | +0.18(+0.18%) |
Mar 06, 2024 | 101.03 | 101.44 | 100.06 | 100.73 | 785,174 | +0.13(+0.13%) |
Mar 05, 2024 | 100.22 | 101.35 | 100.09 | 100.60 | 735,408 | -0.02(-0.02%) |
Mar 04, 2024 | 98.74 | 100.64 | 98.57 | 100.62 | 527,711 | +1.76(+1.78%) |
Mar 01, 2024 | 99.54 | 99.54 | 98.26 | 98.86 | 550,979 | -0.92(-0.92%) |
Feb 29, 2024 | 98.53 | 100.44 | 98.04 | 99.78 | 2,027,515 | +2.16(+2.21%) |
Feb 28, 2024 | 96.10 | 98.26 | 96.10 | 97.62 | 581,953 | +0.75(+0.78%) |
Feb 27, 2024 | 96.87 | 98.17 | 96.45 | 96.87 | 804,428 | +0.50(+0.52%) |
Feb 26, 2024 | 96.99 | 97.36 | 96.20 | 96.37 | 541,832 | -0.87(-0.90%) |
Feb 23, 2024 | 97.90 | 97.97 | 97.21 | 97.24 | 460,026 | -0.81(-0.83%) |
Feb 22, 2024 | 98.08 | 98.28 | 97.00 | 98.05 | 769,869 | -0.30(-0.30%) |
Feb 21, 2024 | 98.37 | 99.14 | 98.02 | 98.35 | 868,029 | -0.01(-0.01%) |
Feb 20, 2024 | 98.89 | 100.02 | 98.15 | 98.36 | 659,590 | -1.00(-1.01%) |
Feb 16, 2024 | 99.91 | 100.68 | 98.93 | 99.35 | 791,502 | -1.77(-1.75%) |
Feb 15, 2024 | 100.88 | 101.45 | 100.50 | 101.13 | 471,250 | +1.31(+1.31%) |
Feb 14, 2024 | 100.06 | 100.22 | 98.71 | 99.82 | 730,924 | -0.16(-0.16%) |
Feb 13, 2024 | 99.59 | 100.23 | 96.70 | 99.98 | 1,281,677 | +0.34(+0.34%) |
Feb 12, 2024 | 100.39 | 100.89 | 99.61 | 99.64 | 752,730 | -0.43(-0.43%) |
Feb 09, 2024 | 100.63 | 100.94 | 98.87 | 100.07 | 1,115,209 | -0.91(-0.90%) |
Feb 08, 2024 | 99.33 | 101.39 | 99.18 | 100.98 | 1,056,493 | +1.21(+1.21%) |
Feb 07, 2024 | 100.74 | 100.92 | 99.73 | 99.77 | 424,753 | -0.81(-0.81%) |
Feb 06, 2024 | 98.68 | 101.25 | 98.43 | 100.58 | 382,094 | +1.84(+1.86%) |
Feb 05, 2024 | 99.50 | 99.91 | 98.47 | 98.74 | 599,903 | -2.15(-2.13%) |
Feb 02, 2024 | 100.90 | 101.80 | 99.63 | 100.89 | 525,316 | -1.26(-1.23%) |