Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 92.55 | 93.15 | 91.89 | 91.90 | 6,517,940 | -1.79(-1.91%) |
Apr 29, 2024 | 94.07 | 94.52 | 93.34 | 93.69 | 5,053,043 | -0.06(-0.06%) |
Apr 26, 2024 | 94.22 | 95.05 | 93.54 | 93.75 | 6,139,700 | +0.18(+0.19%) |
Apr 25, 2024 | 93.63 | 94.42 | 92.08 | 93.57 | 5,337,777 | -0.70(-0.74%) |
Apr 24, 2024 | 93.73 | 94.82 | 93.73 | 94.27 | 6,517,721 | +0.62(+0.66%) |
Apr 23, 2024 | 94.00 | 94.35 | 93.54 | 93.65 | 6,609,904 | -0.17(-0.18%) |
Apr 22, 2024 | 94.26 | 94.69 | 93.48 | 93.82 | 8,675,434 | -0.34(-0.36%) |
Apr 19, 2024 | 95.05 | 95.85 | 94.12 | 94.16 | 11,285,833 | -1.21(-1.26%) |
Apr 18, 2024 | 94.79 | 95.51 | 94.16 | 95.37 | 10,101,714 | +0.90(+0.95%) |
Apr 17, 2024 | 94.24 | 94.70 | 93.30 | 94.47 | 10,220,460 | +1.44(+1.55%) |
Apr 16, 2024 | 92.68 | 93.82 | 91.29 | 93.03 | 10,453,745 | +0.29(+0.31%) |
Apr 15, 2024 | 93.23 | 93.55 | 92.18 | 92.74 | 11,641,189 | +1.10(+1.20%) |
Apr 12, 2024 | 91.65 | 92.51 | 90.77 | 91.64 | 10,948,572 | +0.00(+0.00%) |
Apr 11, 2024 | 90.87 | 92.05 | 90.48 | 91.64 | 15,385,672 | +2.99(+3.37%) |
Apr 10, 2024 | 89.55 | 89.75 | 88.42 | 88.65 | 7,962,705 | -1.99(-2.20%) |
Apr 09, 2024 | 89.65 | 90.81 | 89.52 | 90.65 | 7,221,811 | +1.00(+1.11%) |
Apr 08, 2024 | 88.76 | 89.91 | 88.45 | 89.65 | 8,487,740 | +1.16(+1.31%) |
Apr 05, 2024 | 88.80 | 89.90 | 88.45 | 88.49 | 9,754,686 | -0.23(-0.26%) |
Apr 04, 2024 | 90.60 | 90.70 | 88.54 | 88.72 | 12,151,103 | -1.26(-1.39%) |
Apr 03, 2024 | 90.66 | 91.08 | 89.93 | 89.98 | 8,901,411 | -0.62(-0.68%) |
Apr 02, 2024 | 91.40 | 91.54 | 90.28 | 90.60 | 11,149,644 | -1.60(-1.74%) |
Apr 01, 2024 | 93.44 | 93.55 | 91.33 | 92.20 | 10,395,352 | -1.41(-1.51%) |
Mar 28, 2024 | 94.00 | 93.72 | 93.71 | 93.61 | 11,376,275 | -0.15(-0.16%) |
Mar 27, 2024 | 92.91 | 93.78 | 91.96 | 93.76 | 11,158,549 | +1.54(+1.67%) |
Mar 26, 2024 | 93.38 | 93.49 | 92.05 | 92.22 | 10,850,801 | -1.17(-1.25%) |
Mar 25, 2024 | 93.70 | 95.15 | 92.41 | 93.39 | 14,654,054 | -0.11(-0.12%) |
Mar 22, 2024 | 93.48 | 94.80 | 91.36 | 93.49 | 42,012,532 | -6.93(-6.90%) |
Mar 21, 2024 | 100.05 | 101.52 | 99.37 | 100.43 | 17,047,504 | +0.55(+0.55%) |
Mar 20, 2024 | 99.06 | 100.05 | 98.64 | 99.88 | 7,793,463 | +0.31(+0.31%) |
Mar 19, 2024 | 98.12 | 99.65 | 98.06 | 99.57 | 6,192,043 | +1.22(+1.24%) |
Mar 18, 2024 | 98.59 | 99.27 | 98.14 | 98.36 | 7,233,831 | -0.90(-0.90%) |
Mar 15, 2024 | 99.91 | 100.77 | 98.95 | 99.25 | 15,722,775 | -0.62(-0.62%) |
Mar 14, 2024 | 101.80 | 102.09 | 99.70 | 99.87 | 8,383,054 | -1.10(-1.08%) |
Mar 13, 2024 | 100.22 | 101.60 | 99.94 | 100.97 | 7,354,597 | +1.17(+1.18%) |
Mar 12, 2024 | 100.40 | 100.97 | 99.26 | 99.79 | 7,068,330 | -0.90(-0.89%) |
Mar 11, 2024 | 99.51 | 101.36 | 99.05 | 100.69 | 8,594,552 | +1.91(+1.94%) |
Mar 08, 2024 | 98.11 | 98.93 | 97.64 | 98.77 | 9,078,832 | +0.97(+0.99%) |
Mar 07, 2024 | 97.61 | 98.02 | 97.30 | 97.81 | 8,184,031 | +0.56(+0.57%) |
Mar 06, 2024 | 99.61 | 99.71 | 96.68 | 97.25 | 10,081,573 | -0.68(-0.69%) |
Mar 05, 2024 | 98.61 | 98.78 | 97.62 | 97.93 | 8,727,307 | -1.23(-1.24%) |
Mar 04, 2024 | 101.25 | 101.37 | 98.62 | 99.15 | 11,091,248 | -2.33(-2.30%) |
Mar 01, 2024 | 103.47 | 103.53 | 101.43 | 101.48 | 7,378,041 | -1.67(-1.62%) |
Feb 29, 2024 | 104.20 | 104.78 | 102.91 | 103.16 | 10,891,934 | -0.42(-0.40%) |
Feb 28, 2024 | 103.33 | 104.66 | 102.93 | 103.57 | 4,249,731 | -0.79(-0.76%) |
Feb 27, 2024 | 104.05 | 104.46 | 103.22 | 104.37 | 5,356,507 | +0.61(+0.58%) |
Feb 26, 2024 | 104.53 | 105.31 | 102.99 | 103.76 | 5,874,202 | -1.08(-1.03%) |
Feb 23, 2024 | 104.48 | 105.83 | 104.41 | 104.84 | 6,999,381 | +0.55(+0.52%) |
Feb 22, 2024 | 105.01 | 105.22 | 103.31 | 104.30 | 6,753,896 | -0.19(-0.18%) |
Feb 21, 2024 | 102.58 | 104.73 | 102.16 | 104.49 | 8,954,787 | +1.95(+1.91%) |
Feb 20, 2024 | 102.36 | 103.07 | 101.41 | 102.53 | 8,824,557 | -0.21(-0.20%) |
Feb 16, 2024 | 103.85 | 103.92 | 100.89 | 102.74 | 14,703,677 | -2.52(-2.39%) |
Feb 15, 2024 | 106.22 | 106.54 | 105.04 | 105.26 | 7,253,943 | -0.28(-0.26%) |
Feb 14, 2024 | 104.04 | 105.63 | 103.68 | 105.54 | 5,788,941 | +1.32(+1.27%) |
Feb 13, 2024 | 104.21 | 105.01 | 103.47 | 104.22 | 6,225,118 | -2.16(-2.03%) |
Feb 12, 2024 | 103.96 | 106.63 | 103.87 | 106.38 | 7,556,377 | +2.66(+2.56%) |
Feb 09, 2024 | 103.03 | 104.16 | 102.56 | 103.72 | 5,489,863 | +0.72(+0.70%) |
Feb 08, 2024 | 103.65 | 104.18 | 102.28 | 103.00 | 6,376,746 | -0.02(-0.02%) |
Feb 07, 2024 | 101.63 | 103.56 | 101.59 | 103.02 | 9,516,542 | +1.17(+1.15%) |
Feb 06, 2024 | 98.76 | 101.87 | 98.39 | 101.85 | 11,453,948 | +2.91(+2.94%) |
Feb 05, 2024 | 99.75 | 99.84 | 98.32 | 98.94 | 10,170,362 | -1.02(-1.02%) |
Feb 02, 2024 | 100.13 | 100.66 | 98.69 | 99.96 | 9,034,133 | -1.04(-1.03%) |