Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 96.66 | 96.81 | 94.29 | 94.44 | 886,360 | -2.90(-2.98%) |
Apr 29, 2024 | 97.70 | 99.25 | 96.60 | 97.34 | 1,308,283 | +1.78(+1.86%) |
Apr 26, 2024 | 96.00 | 97.74 | 94.32 | 95.56 | 1,337,744 | -0.57(-0.59%) |
Apr 25, 2024 | 96.04 | 96.25 | 94.85 | 96.13 | 1,631,680 | -0.23(-0.24%) |
Apr 24, 2024 | 96.42 | 97.05 | 95.92 | 96.36 | 1,071,092 | -0.44(-0.45%) |
Apr 23, 2024 | 96.50 | 97.24 | 96.39 | 96.80 | 648,308 | -0.26(-0.27%) |
Apr 22, 2024 | 96.55 | 97.77 | 95.81 | 97.06 | 787,286 | +0.64(+0.66%) |
Apr 19, 2024 | 96.12 | 96.99 | 96.00 | 96.42 | 698,235 | +0.40(+0.42%) |
Apr 18, 2024 | 96.71 | 96.71 | 95.27 | 96.02 | 683,905 | +0.05(+0.05%) |
Apr 17, 2024 | 97.33 | 97.61 | 95.92 | 95.97 | 706,077 | -0.43(-0.45%) |
Apr 16, 2024 | 96.83 | 97.08 | 95.75 | 96.40 | 896,271 | -0.92(-0.95%) |
Apr 15, 2024 | 98.91 | 99.30 | 96.45 | 97.32 | 1,412,855 | -0.66(-0.67%) |
Apr 12, 2024 | 99.30 | 99.75 | 97.11 | 97.98 | 842,459 | -2.04(-2.04%) |
Apr 11, 2024 | 100.86 | 101.36 | 99.31 | 100.02 | 770,022 | -0.63(-0.63%) |
Apr 10, 2024 | 101.07 | 101.27 | 99.42 | 100.65 | 968,207 | -1.30(-1.28%) |
Apr 09, 2024 | 101.52 | 102.36 | 100.45 | 101.95 | 813,925 | +1.42(+1.41%) |
Apr 08, 2024 | 100.24 | 100.90 | 99.96 | 100.53 | 799,543 | +0.70(+0.70%) |
Apr 05, 2024 | 99.61 | 100.16 | 98.80 | 99.83 | 614,864 | +0.16(+0.16%) |
Apr 04, 2024 | 102.71 | 102.71 | 99.29 | 99.67 | 782,871 | -2.35(-2.30%) |
Apr 03, 2024 | 100.78 | 102.16 | 100.33 | 102.02 | 969,876 | +1.59(+1.58%) |
Apr 02, 2024 | 100.19 | 100.75 | 99.51 | 100.43 | 1,097,498 | +0.13(+0.13%) |
Apr 01, 2024 | 100.25 | 100.53 | 99.43 | 100.30 | 550,358 | +0.08(+0.08%) |
Mar 28, 2024 | 99.97 | 100.61 | 99.21 | 100.22 | 1,023,103 | +0.64(+0.64%) |
Mar 27, 2024 | 99.19 | 99.86 | 98.53 | 99.58 | 889,230 | +1.26(+1.28%) |
Mar 26, 2024 | 99.50 | 100.37 | 97.98 | 98.32 | 1,782,617 | -0.94(-0.95%) |
Mar 25, 2024 | 95.73 | 99.53 | 95.69 | 99.26 | 2,066,353 | +3.99(+4.19%) |
Mar 22, 2024 | 95.87 | 96.95 | 95.27 | 95.27 | 1,119,659 | -0.20(-0.21%) |
Mar 21, 2024 | 93.92 | 98.00 | 93.87 | 95.47 | 1,154,690 | +1.80(+1.92%) |
Mar 20, 2024 | 93.28 | 94.35 | 92.73 | 93.67 | 1,487,412 | +0.60(+0.64%) |
Mar 19, 2024 | 92.44 | 93.45 | 92.26 | 93.07 | 1,315,250 | +0.77(+0.83%) |
Mar 18, 2024 | 92.51 | 92.67 | 91.60 | 92.30 | 1,682,808 | +0.00(+0.00%) |
Mar 15, 2024 | 91.02 | 92.94 | 90.83 | 92.30 | 1,878,816 | +1.09(+1.20%) |
Mar 14, 2024 | 90.95 | 91.58 | 89.40 | 91.21 | 2,428,738 | -1.00(-1.08%) |
Mar 13, 2024 | 91.55 | 92.43 | 91.20 | 92.21 | 1,649,952 | +0.97(+1.06%) |
Mar 12, 2024 | 90.95 | 91.75 | 90.67 | 91.24 | 1,073,919 | +0.37(+0.40%) |
Mar 11, 2024 | 89.15 | 91.56 | 88.99 | 90.87 | 1,202,714 | +1.83(+2.06%) |
Mar 08, 2024 | 88.95 | 89.15 | 88.18 | 89.04 | 962,040 | +0.61(+0.70%) |
Mar 07, 2024 | 86.99 | 88.72 | 86.86 | 88.42 | 1,588,616 | +2.09(+2.42%) |
Mar 06, 2024 | 87.46 | 87.76 | 85.94 | 86.33 | 1,044,076 | -0.21(-0.24%) |
Mar 05, 2024 | 86.64 | 87.62 | 86.15 | 86.54 | 1,090,413 | -0.90(-1.03%) |
Mar 04, 2024 | 86.07 | 88.14 | 86.07 | 87.44 | 997,758 | +1.11(+1.29%) |
Mar 01, 2024 | 86.98 | 87.30 | 86.15 | 86.33 | 733,599 | -0.64(-0.74%) |
Feb 29, 2024 | 86.43 | 87.20 | 85.84 | 86.98 | 1,141,836 | +1.24(+1.45%) |
Feb 28, 2024 | 84.91 | 86.04 | 84.54 | 85.74 | 610,668 | +0.34(+0.39%) |
Feb 27, 2024 | 86.24 | 86.63 | 85.18 | 85.40 | 556,437 | -0.39(-0.45%) |
Feb 26, 2024 | 85.47 | 86.29 | 85.02 | 85.79 | 768,133 | -0.07(-0.08%) |
Feb 23, 2024 | 85.90 | 86.46 | 85.69 | 85.86 | 526,336 | +0.20(+0.23%) |
Feb 22, 2024 | 84.87 | 85.89 | 84.82 | 85.66 | 674,367 | +0.69(+0.82%) |
Feb 21, 2024 | 83.64 | 85.11 | 83.11 | 84.96 | 707,460 | +1.19(+1.42%) |
Feb 20, 2024 | 83.76 | 84.19 | 82.99 | 83.77 | 830,279 | -0.67(-0.80%) |
Feb 16, 2024 | 84.38 | 85.90 | 84.30 | 84.45 | 847,921 | -0.06(-0.07%) |
Feb 15, 2024 | 82.65 | 84.71 | 82.65 | 84.51 | 861,612 | +3.10(+3.81%) |
Feb 14, 2024 | 81.96 | 82.28 | 81.05 | 81.40 | 853,935 | +0.00(+0.00%) |
Feb 13, 2024 | 81.35 | 81.72 | 80.29 | 81.40 | 891,879 | -1.69(-2.03%) |
Feb 12, 2024 | 81.75 | 83.63 | 81.72 | 83.09 | 830,928 | +1.47(+1.80%) |
Feb 09, 2024 | 82.15 | 82.15 | 81.19 | 81.62 | 791,054 | -0.64(-0.78%) |
Feb 08, 2024 | 82.22 | 82.36 | 81.24 | 82.27 | 1,068,586 | +0.02(+0.02%) |
Feb 07, 2024 | 82.28 | 82.55 | 81.67 | 82.25 | 1,158,652 | +0.36(+0.44%) |
Feb 06, 2024 | 82.03 | 82.84 | 81.32 | 81.89 | 1,503,648 | +0.08(+0.10%) |
Feb 05, 2024 | 80.19 | 82.41 | 80.19 | 81.81 | 1,556,373 | -0.07(-0.08%) |
Feb 02, 2024 | 81.59 | 82.94 | 80.00 | 81.88 | 2,860,942 | -2.24(-2.66%) |