Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 99.00 | 102.40 | 96.63 | 96.65 | 3,455,823 | -2.38(-2.40%) |
Apr 29, 2024 | 100.78 | 101.08 | 97.52 | 99.03 | 2,148,805 | +1.56(+1.60%) |
Apr 26, 2024 | 97.36 | 98.18 | 96.70 | 97.47 | 1,349,623 | +1.14(+1.18%) |
Apr 25, 2024 | 96.77 | 97.70 | 95.49 | 96.33 | 2,440,859 | -2.68(-2.71%) |
Apr 24, 2024 | 101.81 | 102.44 | 98.35 | 99.01 | 1,793,398 | -2.09(-2.07%) |
Apr 23, 2024 | 97.50 | 101.88 | 97.50 | 101.10 | 2,495,505 | +4.45(+4.60%) |
Apr 22, 2024 | 96.36 | 97.55 | 95.25 | 96.65 | 2,116,570 | +0.83(+0.87%) |
Apr 19, 2024 | 98.00 | 98.50 | 94.65 | 95.82 | 2,272,168 | +0.03(+0.03%) |
Apr 18, 2024 | 95.24 | 97.57 | 93.85 | 95.79 | 3,008,348 | +0.17(+0.18%) |
Apr 17, 2024 | 95.77 | 97.95 | 95.20 | 95.62 | 3,445,326 | +0.70(+0.74%) |
Apr 16, 2024 | 94.45 | 95.86 | 94.03 | 94.92 | 2,921,326 | +0.41(+0.43%) |
Apr 15, 2024 | 96.21 | 96.73 | 94.29 | 94.51 | 3,505,326 | -1.92(-1.99%) |
Apr 12, 2024 | 97.37 | 97.87 | 95.38 | 96.43 | 1,680,583 | -1.46(-1.49%) |
Apr 11, 2024 | 98.47 | 98.81 | 96.66 | 97.89 | 2,111,405 | -0.57(-0.58%) |
Apr 10, 2024 | 99.58 | 99.85 | 98.04 | 98.46 | 2,829,715 | -3.19(-3.14%) |
Apr 09, 2024 | 100.82 | 101.81 | 99.95 | 101.65 | 2,144,297 | +0.65(+0.64%) |
Apr 08, 2024 | 101.82 | 102.40 | 99.55 | 101.00 | 1,387,924 | -1.29(-1.26%) |
Apr 05, 2024 | 101.56 | 103.20 | 100.65 | 102.29 | 1,374,400 | +0.92(+0.91%) |
Apr 04, 2024 | 102.50 | 104.03 | 100.96 | 101.37 | 1,722,272 | -1.00(-0.98%) |
Apr 03, 2024 | 106.04 | 107.56 | 101.71 | 102.37 | 2,587,045 | -3.64(-3.43%) |
Apr 02, 2024 | 104.02 | 106.64 | 103.14 | 106.01 | 1,829,290 | -0.14(-0.13%) |
Apr 01, 2024 | 104.91 | 106.72 | 103.58 | 106.15 | 1,508,394 | +1.65(+1.58%) |
Mar 28, 2024 | 104.50 | 0 | -2.20(-2.06%) | |||
Mar 27, 2024 | 107.90 | 107.99 | 105.28 | 106.70 | 2,185,278 | +0.16(+0.15%) |
Mar 26, 2024 | 107.00 | 108.27 | 105.47 | 106.54 | 2,433,118 | +0.06(+0.06%) |
Mar 25, 2024 | 106.42 | 108.07 | 105.63 | 106.48 | 1,683,256 | -0.65(-0.61%) |
Mar 22, 2024 | 107.20 | 109.07 | 106.64 | 107.13 | 1,398,227 | -0.55(-0.51%) |
Mar 21, 2024 | 110.28 | 112.58 | 107.68 | 107.68 | 2,273,323 | -2.01(-1.83%) |
Mar 20, 2024 | 105.39 | 110.09 | 105.04 | 109.69 | 2,675,674 | +4.50(+4.28%) |
Mar 19, 2024 | 104.21 | 106.40 | 102.51 | 105.19 | 2,431,193 | +0.26(+0.25%) |
Mar 18, 2024 | 105.50 | 105.69 | 103.30 | 104.93 | 1,966,802 | +0.45(+0.43%) |
Mar 15, 2024 | 105.63 | 106.90 | 103.86 | 104.48 | 10,624,550 | -1.59(-1.50%) |
Mar 14, 2024 | 105.90 | 107.60 | 104.66 | 106.07 | 2,465,313 | +0.10(+0.09%) |
Mar 13, 2024 | 102.66 | 106.95 | 102.66 | 105.97 | 2,124,233 | +2.95(+2.86%) |
Mar 12, 2024 | 102.54 | 103.51 | 100.84 | 103.02 | 1,986,757 | +1.94(+1.92%) |
Mar 11, 2024 | 101.50 | 102.92 | 100.52 | 101.08 | 1,261,254 | -1.72(-1.67%) |
Mar 08, 2024 | 102.39 | 106.99 | 102.36 | 102.80 | 2,180,118 | +1.40(+1.38%) |
Mar 07, 2024 | 100.26 | 102.20 | 98.80 | 101.40 | 1,914,865 | +1.33(+1.33%) |
Mar 06, 2024 | 100.58 | 101.54 | 98.70 | 100.07 | 1,645,497 | +0.20(+0.20%) |
Mar 05, 2024 | 101.45 | 101.75 | 98.60 | 99.87 | 2,210,123 | -2.99(-2.91%) |
Mar 04, 2024 | 103.64 | 103.80 | 100.45 | 102.86 | 1,638,129 | -1.01(-0.97%) |
Mar 01, 2024 | 105.00 | 106.90 | 103.80 | 103.87 | 3,850,945 | +0.18(+0.17%) |
Feb 29, 2024 | 103.55 | 104.45 | 101.84 | 103.69 | 4,140,610 | +1.10(+1.07%) |
Feb 28, 2024 | 102.50 | 103.38 | 101.39 | 102.59 | 2,139,807 | -1.08(-1.04%) |
Feb 27, 2024 | 104.58 | 104.95 | 102.66 | 103.67 | 2,126,290 | -1.11(-1.06%) |
Feb 26, 2024 | 103.08 | 105.75 | 103.07 | 104.78 | 2,082,386 | +1.85(+1.80%) |
Feb 23, 2024 | 101.20 | 103.67 | 99.60 | 102.93 | 3,760,679 | +1.75(+1.73%) |
Feb 22, 2024 | 105.59 | 106.40 | 101.02 | 101.18 | 2,099,682 | -0.90(-0.88%) |
Feb 21, 2024 | 104.11 | 105.59 | 100.88 | 102.08 | 3,096,311 | -4.22(-3.97%) |
Feb 20, 2024 | 107.95 | 108.85 | 105.16 | 106.30 | 4,104,528 | -3.32(-3.03%) |
Feb 16, 2024 | 109.62 | 0 | -3.41(-3.02%) | |||
Feb 15, 2024 | 108.10 | 113.17 | 107.55 | 113.03 | 4,067,829 | +3.76(+3.44%) |
Feb 14, 2024 | 106.76 | 109.30 | 105.07 | 109.27 | 3,819,704 | +4.42(+4.22%) |
Feb 13, 2024 | 105.60 | 113.23 | 104.47 | 104.85 | 5,436,709 | -15.04(-12.54%) |
Feb 12, 2024 | 123.00 | 123.20 | 119.68 | 119.89 | 3,960,027 | -2.22(-1.82%) |
Feb 09, 2024 | 120.94 | 122.72 | 119.59 | 122.11 | 2,327,827 | +3.88(+3.28%) |
Feb 08, 2024 | 114.75 | 123.18 | 114.48 | 118.23 | 2,680,053 | +3.54(+3.09%) |
Feb 07, 2024 | 110.57 | 115.05 | 110.20 | 114.69 | 2,713,356 | +4.72(+4.29%) |
Feb 06, 2024 | 110.14 | 110.86 | 107.70 | 109.97 | 2,654,914 | -0.22(-0.20%) |
Feb 05, 2024 | 110.95 | 111.71 | 108.38 | 110.19 | 2,665,801 | -1.42(-1.27%) |
Feb 02, 2024 | 108.79 | 111.74 | 106.86 | 111.61 | 3,616,796 | +8.91(+8.68%) |