Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 92.75 | 93.86 | 92.69 | 93.48 | 635,099 | +0.57(+0.61%) |
Apr 17, 2024 | 93.94 | 94.57 | 92.85 | 92.91 | 472,529 | -0.72(-0.77%) |
Apr 16, 2024 | 93.76 | 94.15 | 92.87 | 93.63 | 710,949 | -0.22(-0.23%) |
Apr 15, 2024 | 95.77 | 95.94 | 92.84 | 93.85 | 642,614 | -0.71(-0.75%) |
Apr 12, 2024 | 96.13 | 96.50 | 93.90 | 94.56 | 995,438 | -1.41(-1.47%) |
Apr 11, 2024 | 96.49 | 96.78 | 95.88 | 95.97 | 559,724 | -0.53(-0.55%) |
Apr 10, 2024 | 95.99 | 97.08 | 95.69 | 96.50 | 936,666 | -0.53(-0.55%) |
Apr 09, 2024 | 99.43 | 99.70 | 96.59 | 97.03 | 775,315 | -2.68(-2.69%) |
Apr 08, 2024 | 100.61 | 101.12 | 99.53 | 99.71 | 592,817 | -0.76(-0.76%) |
Apr 05, 2024 | 101.03 | 101.60 | 100.35 | 100.47 | 679,004 | -0.67(-0.66%) |
Apr 04, 2024 | 101.50 | 102.00 | 100.74 | 101.14 | 677,687 | +0.46(+0.46%) |
Apr 03, 2024 | 101.28 | 102.05 | 100.62 | 100.68 | 876,119 | -0.88(-0.87%) |
Apr 02, 2024 | 101.59 | 101.89 | 101.04 | 101.56 | 490,985 | -0.34(-0.33%) |
Apr 01, 2024 | 102.81 | 102.85 | 101.23 | 101.90 | 482,143 | -0.72(-0.70%) |
Mar 28, 2024 | 102.04 | 103.49 | 102.69 | 102.62 | 675,683 | +0.69(+0.68%) |
Mar 27, 2024 | 101.25 | 102.13 | 100.81 | 101.93 | 640,803 | +1.67(+1.67%) |
Mar 26, 2024 | 101.37 | 101.54 | 99.80 | 100.26 | 624,193 | -1.21(-1.19%) |
Mar 25, 2024 | 101.29 | 102.41 | 100.86 | 101.47 | 635,295 | -1.07(-1.04%) |
Mar 22, 2024 | 102.09 | 102.93 | 101.20 | 102.54 | 503,079 | +0.79(+0.78%) |
Mar 21, 2024 | 100.98 | 101.93 | 100.44 | 101.75 | 362,417 | +1.16(+1.15%) |
Mar 20, 2024 | 101.09 | 101.69 | 99.55 | 100.59 | 527,804 | -0.50(-0.49%) |
Mar 19, 2024 | 99.98 | 101.12 | 99.69 | 101.09 | 511,579 | +1.28(+1.28%) |
Mar 18, 2024 | 99.72 | 100.10 | 99.00 | 99.81 | 597,895 | +0.36(+0.36%) |
Mar 15, 2024 | 98.50 | 99.90 | 98.49 | 99.45 | 1,534,671 | +0.10(+0.10%) |
Mar 14, 2024 | 101.34 | 101.53 | 98.12 | 99.35 | 723,387 | -1.89(-1.87%) |
Mar 13, 2024 | 101.25 | 101.86 | 100.62 | 101.24 | 1,158,297 | -0.05(-0.05%) |
Mar 12, 2024 | 101.71 | 102.03 | 100.92 | 101.29 | 797,838 | -0.57(-0.56%) |
Mar 11, 2024 | 103.09 | 103.25 | 101.71 | 101.86 | 566,686 | -1.33(-1.29%) |
Mar 08, 2024 | 105.24 | 105.67 | 102.36 | 103.19 | 764,616 | -2.12(-2.01%) |
Mar 07, 2024 | 105.26 | 106.25 | 104.72 | 105.31 | 721,934 | -0.05(-0.05%) |
Mar 06, 2024 | 104.76 | 105.91 | 104.60 | 105.36 | 539,176 | +0.76(+0.72%) |
Mar 05, 2024 | 105.76 | 106.94 | 104.18 | 104.60 | 710,754 | +0.46(+0.44%) |
Mar 04, 2024 | 102.83 | 104.87 | 102.60 | 104.14 | 649,963 | +2.00(+1.95%) |
Mar 01, 2024 | 100.31 | 102.36 | 99.89 | 102.15 | 876,893 | +1.55(+1.54%) |
Feb 29, 2024 | 101.77 | 102.68 | 98.64 | 100.60 | 1,131,740 | +0.06(+0.06%) |
Feb 28, 2024 | 93.10 | 100.88 | 91.74 | 100.54 | 1,702,480 | +11.46(+12.87%) |
Feb 27, 2024 | 89.02 | 89.74 | 88.48 | 89.08 | 845,058 | -0.61(-0.68%) |
Feb 26, 2024 | 89.87 | 90.36 | 89.24 | 89.69 | 1,088,741 | +0.06(+0.07%) |
Feb 23, 2024 | 90.00 | 90.16 | 89.26 | 89.63 | 564,929 | -0.26(-0.29%) |
Feb 22, 2024 | 88.76 | 89.91 | 88.55 | 89.89 | 468,422 | +1.62(+1.83%) |
Feb 21, 2024 | 87.59 | 88.44 | 87.41 | 88.27 | 616,156 | +0.77(+0.88%) |
Feb 20, 2024 | 87.51 | 88.19 | 87.33 | 87.50 | 504,484 | -0.01(-0.01%) |
Feb 16, 2024 | 87.03 | 87.96 | 86.76 | 87.51 | 534,109 | +0.52(+0.60%) |
Feb 15, 2024 | 86.81 | 87.52 | 86.72 | 86.99 | 501,589 | +0.41(+0.47%) |
Feb 14, 2024 | 85.02 | 86.65 | 84.49 | 86.58 | 398,307 | +2.53(+3.02%) |
Feb 13, 2024 | 84.28 | 85.42 | 83.52 | 84.05 | 468,154 | -0.72(-0.85%) |
Feb 12, 2024 | 84.99 | 85.95 | 84.75 | 84.77 | 360,400 | -0.23(-0.27%) |
Feb 09, 2024 | 84.02 | 85.26 | 83.41 | 85.00 | 386,921 | +1.35(+1.61%) |
Feb 08, 2024 | 83.63 | 83.98 | 83.07 | 83.65 | 322,829 | -0.11(-0.13%) |
Feb 07, 2024 | 83.02 | 84.19 | 82.77 | 83.76 | 307,272 | +0.94(+1.13%) |
Feb 06, 2024 | 82.95 | 83.47 | 82.60 | 82.82 | 303,228 | +0.19(+0.23%) |
Feb 05, 2024 | 82.60 | 82.73 | 81.47 | 82.63 | 389,865 | -0.39(-0.47%) |
Feb 02, 2024 | 82.95 | 83.08 | 81.68 | 83.02 | 382,686 | -0.30(-0.36%) |