Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 97.18 | 97.96 | 96.74 | 96.83 | 799,542 | -1.16(-1.18%) |
Apr 29, 2024 | 98.31 | 98.67 | 97.60 | 97.99 | 697,407 | -0.17(-0.17%) |
Apr 26, 2024 | 97.97 | 98.45 | 97.60 | 98.16 | 502,507 | +0.48(+0.49%) |
Apr 25, 2024 | 96.44 | 97.97 | 95.84 | 97.68 | 649,138 | +0.41(+0.42%) |
Apr 24, 2024 | 98.79 | 98.81 | 96.82 | 97.27 | 3,537,112 | -1.20(-1.22%) |
Apr 23, 2024 | 98.11 | 98.86 | 97.88 | 98.47 | 1,981,290 | +0.64(+0.66%) |
Apr 22, 2024 | 97.02 | 97.95 | 96.71 | 97.83 | 3,236,499 | +1.32(+1.37%) |
Apr 19, 2024 | 95.66 | 96.76 | 95.39 | 96.51 | 990,546 | +0.95(+0.99%) |
Apr 18, 2024 | 95.39 | 96.35 | 95.10 | 95.56 | 685,113 | +0.12(+0.12%) |
Apr 17, 2024 | 95.23 | 96.58 | 94.80 | 95.44 | 832,507 | +0.37(+0.39%) |
Apr 16, 2024 | 95.98 | 96.07 | 94.87 | 95.07 | 924,080 | -1.50(-1.55%) |
Apr 15, 2024 | 97.92 | 98.34 | 96.15 | 96.57 | 591,777 | -0.60(-0.62%) |
Apr 12, 2024 | 98.09 | 98.50 | 96.78 | 97.17 | 838,060 | -1.80(-1.82%) |
Apr 11, 2024 | 99.49 | 99.55 | 98.18 | 98.97 | 833,993 | -0.57(-0.57%) |
Apr 10, 2024 | 100.09 | 100.09 | 98.82 | 99.54 | 1,393,369 | -1.82(-1.79%) |
Apr 09, 2024 | 101.87 | 102.44 | 100.43 | 101.36 | 843,464 | -0.27(-0.26%) |
Apr 08, 2024 | 100.94 | 101.66 | 100.80 | 101.63 | 781,491 | +0.70(+0.69%) |
Apr 05, 2024 | 99.60 | 101.12 | 99.31 | 100.93 | 795,677 | +1.34(+1.35%) |
Apr 04, 2024 | 99.71 | 100.91 | 99.12 | 99.58 | 2,577,361 | +0.71(+0.72%) |
Apr 03, 2024 | 98.11 | 99.33 | 97.99 | 98.87 | 1,765,922 | +0.64(+0.65%) |
Apr 02, 2024 | 98.52 | 98.62 | 97.87 | 98.23 | 1,781,754 | -0.68(-0.69%) |
Apr 01, 2024 | 99.49 | 99.60 | 98.45 | 98.91 | 574,227 | -0.57(-0.57%) |
Mar 28, 2024 | 99.01 | 99.70 | 99.68 | 99.49 | 602,968 | +0.47(+0.48%) |
Mar 27, 2024 | 97.74 | 99.01 | 97.74 | 99.01 | 600,244 | +1.23(+1.26%) |
Mar 26, 2024 | 98.06 | 98.37 | 97.67 | 97.78 | 536,872 | -0.27(-0.27%) |
Mar 25, 2024 | 98.17 | 98.73 | 98.02 | 98.05 | 7,154,862 | +0.04(+0.04%) |
Mar 22, 2024 | 99.49 | 99.66 | 97.94 | 98.01 | 464,739 | -1.48(-1.49%) |
Mar 21, 2024 | 99.12 | 100.10 | 98.96 | 99.49 | 679,999 | +0.47(+0.48%) |
Mar 20, 2024 | 97.07 | 99.08 | 96.87 | 99.01 | 616,708 | +1.57(+1.61%) |
Mar 19, 2024 | 97.80 | 98.08 | 97.40 | 97.44 | 697,197 | -0.45(-0.46%) |
Mar 18, 2024 | 98.03 | 98.18 | 97.20 | 97.90 | 490,465 | -0.07(-0.07%) |
Mar 15, 2024 | 98.30 | 98.56 | 97.40 | 97.97 | 682,342 | -0.41(-0.42%) |
Mar 14, 2024 | 99.54 | 99.78 | 97.82 | 98.38 | 1,045,164 | -1.30(-1.31%) |
Mar 13, 2024 | 99.31 | 100.04 | 99.25 | 99.68 | 619,377 | +0.47(+0.48%) |
Mar 12, 2024 | 98.62 | 99.39 | 97.97 | 99.21 | 724,765 | +0.56(+0.57%) |
Mar 11, 2024 | 97.62 | 98.74 | 97.33 | 98.65 | 629,856 | +0.69(+0.70%) |
Mar 08, 2024 | 98.32 | 98.43 | 97.66 | 97.96 | 387,820 | -0.07(-0.07%) |
Mar 07, 2024 | 97.40 | 98.03 | 97.26 | 98.03 | 666,133 | +1.15(+1.19%) |
Mar 06, 2024 | 97.26 | 97.76 | 96.53 | 96.87 | 847,632 | +0.27(+0.28%) |
Mar 05, 2024 | 95.77 | 96.89 | 95.70 | 96.61 | 1,479,829 | +0.77(+0.80%) |
Mar 04, 2024 | 95.66 | 96.33 | 95.43 | 95.84 | 2,176,398 | -0.15(-0.15%) |
Mar 01, 2024 | 95.82 | 96.58 | 95.23 | 95.98 | 765,361 | +0.25(+0.26%) |
Feb 29, 2024 | 95.49 | 95.91 | 94.75 | 95.74 | 1,495,616 | +0.61(+0.64%) |
Feb 28, 2024 | 95.58 | 96.82 | 95.06 | 95.13 | 910,663 | -0.45(-0.47%) |
Feb 27, 2024 | 96.04 | 96.55 | 95.13 | 95.58 | 1,624,913 | -1.04(-1.07%) |
Feb 26, 2024 | 97.12 | 97.69 | 96.43 | 96.62 | 1,051,128 | -0.68(-0.70%) |
Feb 23, 2024 | 97.10 | 97.60 | 96.95 | 97.30 | 440,229 | +0.51(+0.53%) |
Feb 22, 2024 | 96.71 | 97.38 | 96.54 | 96.78 | 1,076,558 | +0.45(+0.47%) |
Feb 21, 2024 | 96.76 | 96.82 | 96.00 | 96.33 | 1,250,146 | -0.34(-0.35%) |
Feb 20, 2024 | 95.96 | 97.30 | 95.79 | 96.67 | 1,384,466 | +0.19(+0.19%) |
Feb 16, 2024 | 96.33 | 97.36 | 96.23 | 96.48 | 1,119,342 | -0.14(-0.14%) |
Feb 15, 2024 | 95.82 | 97.19 | 95.58 | 96.62 | 1,072,488 | +1.18(+1.24%) |
Feb 14, 2024 | 93.87 | 95.45 | 93.87 | 95.43 | 589,858 | +2.04(+2.19%) |
Feb 13, 2024 | 95.44 | 95.63 | 92.67 | 93.39 | 1,517,906 | -3.02(-3.13%) |
Feb 12, 2024 | 96.13 | 96.59 | 95.70 | 96.41 | 1,697,052 | +0.41(+0.43%) |
Feb 09, 2024 | 95.46 | 96.15 | 95.19 | 95.99 | 1,179,765 | +0.57(+0.60%) |
Feb 08, 2024 | 95.60 | 95.69 | 94.32 | 95.42 | 1,225,388 | -0.27(-0.28%) |
Feb 07, 2024 | 95.67 | 95.97 | 95.07 | 95.69 | 826,502 | +0.09(+0.09%) |
Feb 06, 2024 | 95.15 | 95.82 | 94.92 | 95.60 | 377,059 | +0.49(+0.52%) |
Feb 05, 2024 | 95.69 | 95.85 | 94.67 | 95.11 | 2,176,087 | -0.99(-1.03%) |
Feb 02, 2024 | 96.30 | 96.44 | 95.45 | 96.09 | 530,549 | -0.75(-0.77%) |