Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 96.74 | 96.87 | 95.76 | 96.45 | 1,639,347 | -0.18(-0.19%) |
Apr 29, 2024 | 94.66 | 96.66 | 94.57 | 96.63 | 1,944,656 | +1.76(+1.86%) |
Apr 26, 2024 | 96.56 | 98.22 | 94.04 | 94.87 | 2,902,871 | -3.77(-3.82%) |
Apr 25, 2024 | 99.32 | 99.62 | 98.02 | 98.64 | 2,016,149 | -0.77(-0.77%) |
Apr 24, 2024 | 98.80 | 99.66 | 98.80 | 99.41 | 1,890,539 | -0.17(-0.17%) |
Apr 23, 2024 | 99.81 | 100.34 | 99.09 | 99.58 | 1,639,450 | +0.21(+0.21%) |
Apr 22, 2024 | 99.19 | 100.14 | 98.41 | 99.37 | 1,433,194 | +0.87(+0.88%) |
Apr 19, 2024 | 97.28 | 98.62 | 96.84 | 98.50 | 1,491,719 | +1.99(+2.06%) |
Apr 18, 2024 | 96.10 | 97.38 | 95.76 | 96.51 | 1,626,026 | +1.16(+1.22%) |
Apr 17, 2024 | 96.10 | 97.12 | 95.09 | 95.34 | 2,629,413 | -1.94(-2.00%) |
Apr 16, 2024 | 97.44 | 97.84 | 96.61 | 97.29 | 1,627,957 | +0.43(+0.44%) |
Apr 15, 2024 | 98.54 | 98.98 | 96.38 | 96.86 | 1,635,985 | -0.48(-0.49%) |
Apr 12, 2024 | 97.11 | 98.08 | 96.63 | 97.34 | 1,814,356 | +0.44(+0.45%) |
Apr 11, 2024 | 98.32 | 98.32 | 96.84 | 96.90 | 1,258,880 | -1.96(-1.98%) |
Apr 10, 2024 | 98.12 | 99.15 | 97.95 | 98.86 | 2,014,995 | +0.44(+0.45%) |
Apr 09, 2024 | 102.42 | 102.46 | 98.32 | 98.42 | 2,195,354 | -3.87(-3.79%) |
Apr 08, 2024 | 102.80 | 103.17 | 102.14 | 102.29 | 1,515,983 | -0.48(-0.47%) |
Apr 05, 2024 | 101.78 | 102.82 | 101.42 | 102.77 | 1,516,697 | +1.41(+1.40%) |
Apr 04, 2024 | 102.06 | 102.93 | 100.94 | 101.36 | 1,508,733 | -0.30(-0.29%) |
Apr 03, 2024 | 101.48 | 102.55 | 101.33 | 101.66 | 1,799,526 | +0.26(+0.26%) |
Apr 02, 2024 | 102.11 | 102.73 | 101.29 | 101.40 | 1,681,322 | -0.63(-0.61%) |
Apr 01, 2024 | 102.51 | 102.63 | 101.61 | 102.02 | 1,294,691 | -0.56(-0.54%) |
Mar 28, 2024 | 102.14 | 102.79 | 102.74 | 102.58 | 1,555,659 | +0.75(+0.73%) |
Mar 27, 2024 | 100.89 | 102.06 | 100.82 | 101.83 | 1,819,496 | +1.39(+1.39%) |
Mar 26, 2024 | 100.08 | 101.03 | 99.95 | 100.44 | 2,226,196 | +0.23(+0.23%) |
Mar 25, 2024 | 99.78 | 100.75 | 99.74 | 100.21 | 1,797,328 | +0.51(+0.51%) |
Mar 22, 2024 | 100.40 | 100.68 | 99.68 | 99.70 | 1,395,927 | -0.39(-0.39%) |
Mar 21, 2024 | 100.68 | 100.91 | 99.96 | 100.09 | 1,952,283 | -0.57(-0.56%) |
Mar 20, 2024 | 99.77 | 100.86 | 99.32 | 100.66 | 1,824,575 | +0.72(+0.72%) |
Mar 19, 2024 | 99.49 | 100.04 | 99.11 | 99.94 | 2,641,646 | +0.75(+0.75%) |
Mar 18, 2024 | 98.48 | 99.44 | 98.48 | 99.20 | 2,871,039 | +0.58(+0.59%) |
Mar 15, 2024 | 97.73 | 99.11 | 97.66 | 98.62 | 4,974,969 | +0.10(+0.10%) |
Mar 14, 2024 | 98.62 | 99.34 | 97.86 | 98.52 | 1,680,868 | -0.49(-0.49%) |
Mar 13, 2024 | 98.82 | 99.59 | 98.12 | 99.01 | 2,086,553 | +0.52(+0.53%) |
Mar 12, 2024 | 97.68 | 98.58 | 97.34 | 98.49 | 1,498,418 | +0.84(+0.86%) |
Mar 11, 2024 | 96.62 | 97.82 | 96.61 | 97.65 | 1,820,389 | +1.23(+1.28%) |
Mar 08, 2024 | 96.34 | 97.43 | 96.22 | 96.42 | 1,205,633 | -0.20(-0.21%) |
Mar 07, 2024 | 97.12 | 97.77 | 96.19 | 96.62 | 1,546,578 | -0.41(-0.42%) |
Mar 06, 2024 | 95.41 | 97.38 | 94.96 | 97.03 | 1,799,000 | +1.62(+1.70%) |
Mar 05, 2024 | 94.16 | 95.66 | 94.16 | 95.40 | 1,509,149 | +1.03(+1.09%) |
Mar 04, 2024 | 93.89 | 94.69 | 93.89 | 94.38 | 1,336,720 | +0.36(+0.38%) |
Mar 01, 2024 | 94.63 | 94.96 | 93.92 | 94.02 | 1,214,394 | -0.92(-0.96%) |
Feb 29, 2024 | 94.70 | 95.14 | 94.25 | 94.94 | 3,696,043 | +0.23(+0.24%) |
Feb 28, 2024 | 94.95 | 95.33 | 94.53 | 94.71 | 1,601,241 | -0.13(-0.14%) |
Feb 27, 2024 | 94.30 | 94.92 | 94.06 | 94.84 | 1,428,232 | +0.36(+0.38%) |
Feb 26, 2024 | 94.95 | 95.73 | 94.47 | 94.48 | 1,470,808 | -0.50(-0.52%) |
Feb 23, 2024 | 93.70 | 95.19 | 93.68 | 94.98 | 1,752,507 | +1.35(+1.44%) |
Feb 22, 2024 | 93.21 | 94.01 | 92.89 | 93.63 | 1,723,984 | +0.59(+0.64%) |
Feb 21, 2024 | 93.13 | 93.30 | 92.53 | 93.03 | 1,420,910 | +0.49(+0.52%) |
Feb 20, 2024 | 91.84 | 93.23 | 91.67 | 92.55 | 1,874,551 | +0.37(+0.40%) |
Feb 16, 2024 | 92.06 | 92.81 | 91.79 | 92.18 | 1,212,997 | -0.02(-0.02%) |
Feb 15, 2024 | 90.78 | 92.38 | 90.78 | 92.20 | 1,435,175 | +1.60(+1.77%) |
Feb 14, 2024 | 90.05 | 90.79 | 89.81 | 90.60 | 1,415,537 | +0.89(+0.99%) |
Feb 13, 2024 | 90.58 | 90.79 | 88.94 | 89.71 | 1,404,460 | -0.46(-0.51%) |
Feb 12, 2024 | 90.17 | 91.04 | 89.92 | 90.16 | 1,608,782 | +0.21(+0.23%) |
Feb 09, 2024 | 88.35 | 90.05 | 88.35 | 89.95 | 1,622,513 | +1.07(+1.20%) |
Feb 08, 2024 | 88.96 | 89.25 | 88.20 | 88.88 | 1,502,770 | -0.12(-0.13%) |
Feb 07, 2024 | 89.02 | 89.47 | 88.79 | 89.00 | 2,178,972 | +0.15(+0.17%) |
Feb 06, 2024 | 89.25 | 89.78 | 88.64 | 88.85 | 1,780,074 | -0.35(-0.39%) |
Feb 05, 2024 | 88.99 | 89.80 | 87.97 | 89.20 | 2,104,104 | -0.27(-0.30%) |
Feb 02, 2024 | 88.25 | 90.98 | 87.23 | 89.47 | 4,512,507 | +3.22(+3.73%) |