Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 99.95 | 100.05 | 98.32 | 98.35 | 113,591 | -1.80(-1.80%) |
Apr 29, 2024 | 100.66 | 100.72 | 99.76 | 100.15 | 79,423 | -0.78(-0.77%) |
Apr 26, 2024 | 101.12 | 102.03 | 100.87 | 100.93 | 81,927 | +0.22(+0.22%) |
Apr 25, 2024 | 100.08 | 101.22 | 99.54 | 100.71 | 133,058 | -0.91(-0.90%) |
Apr 24, 2024 | 101.77 | 102.23 | 101.16 | 101.62 | 189,177 | +1.49(+1.49%) |
Apr 23, 2024 | 100.22 | 100.58 | 99.99 | 100.13 | 145,034 | +1.86(+1.89%) |
Apr 22, 2024 | 98.25 | 99.06 | 97.86 | 98.27 | 189,357 | +0.88(+0.90%) |
Apr 19, 2024 | 98.09 | 98.44 | 97.07 | 97.39 | 100,697 | -0.63(-0.64%) |
Apr 18, 2024 | 97.86 | 98.77 | 97.57 | 98.02 | 96,946 | +0.25(+0.26%) |
Apr 17, 2024 | 99.64 | 99.64 | 97.51 | 97.77 | 379,119 | -0.06(-0.06%) |
Apr 16, 2024 | 98.34 | 98.34 | 97.11 | 97.83 | 115,529 | -0.34(-0.35%) |
Apr 15, 2024 | 100.09 | 100.38 | 97.92 | 98.17 | 153,824 | -0.08(-0.08%) |
Apr 12, 2024 | 99.67 | 100.07 | 98.07 | 98.25 | 133,862 | -2.38(-2.37%) |
Apr 11, 2024 | 99.54 | 101.14 | 99.27 | 100.63 | 136,905 | -0.25(-0.25%) |
Apr 10, 2024 | 100.20 | 100.95 | 100.01 | 100.88 | 213,090 | -0.37(-0.37%) |
Apr 09, 2024 | 101.90 | 102.09 | 100.44 | 101.25 | 96,332 | -1.02(-1.00%) |
Apr 08, 2024 | 101.69 | 102.34 | 101.62 | 102.27 | 237,284 | +1.68(+1.67%) |
Apr 05, 2024 | 99.81 | 100.96 | 99.66 | 100.59 | 237,346 | +0.40(+0.40%) |
Apr 04, 2024 | 102.25 | 102.52 | 100.14 | 100.19 | 333,310 | -2.34(-2.28%) |
Apr 03, 2024 | 101.85 | 103.05 | 101.85 | 102.53 | 269,399 | -0.03(-0.03%) |
Apr 02, 2024 | 102.20 | 103.47 | 102.03 | 102.56 | 368,154 | -1.33(-1.28%) |
Apr 01, 2024 | 104.79 | 104.82 | 103.72 | 103.89 | 146,085 | -0.71(-0.68%) |
Mar 28, 2024 | 105.58 | 105.69 | 104.50 | 104.60 | 157,459 | -0.95(-0.90%) |
Mar 27, 2024 | 105.35 | 105.55 | 104.50 | 105.55 | 121,539 | -0.04(-0.04%) |
Mar 26, 2024 | 105.09 | 106.13 | 105.03 | 105.59 | 141,831 | +1.91(+1.84%) |
Mar 25, 2024 | 103.86 | 104.41 | 103.55 | 103.68 | 122,439 | +0.12(+0.11%) |
Mar 22, 2024 | 103.00 | 103.67 | 102.90 | 103.56 | 117,806 | +0.56(+0.55%) |
Mar 21, 2024 | 103.80 | 104.03 | 102.60 | 103.00 | 167,871 | -1.24(-1.19%) |
Mar 20, 2024 | 103.06 | 104.23 | 102.97 | 104.23 | 148,077 | +0.79(+0.77%) |
Mar 19, 2024 | 103.19 | 103.65 | 103.00 | 103.44 | 124,232 | +0.25(+0.24%) |
Mar 18, 2024 | 103.54 | 103.80 | 102.69 | 103.19 | 224,261 | -0.41(-0.39%) |
Mar 15, 2024 | 104.16 | 104.35 | 102.90 | 103.60 | 301,793 | -0.94(-0.90%) |
Mar 14, 2024 | 103.79 | 104.79 | 103.53 | 104.54 | 187,641 | -0.96(-0.91%) |
Mar 13, 2024 | 105.68 | 105.80 | 104.95 | 105.50 | 164,605 | -1.83(-1.71%) |
Mar 12, 2024 | 106.29 | 107.81 | 106.06 | 107.33 | 193,907 | +2.26(+2.15%) |
Mar 11, 2024 | 105.25 | 105.25 | 104.23 | 105.07 | 77,461 | +0.22(+0.21%) |
Mar 08, 2024 | 104.48 | 105.91 | 104.48 | 104.86 | 76,713 | +0.01(+0.01%) |
Mar 07, 2024 | 104.76 | 105.04 | 104.06 | 104.85 | 120,542 | -0.96(-0.91%) |
Mar 06, 2024 | 106.02 | 106.67 | 105.58 | 105.81 | 146,430 | -0.10(-0.09%) |
Mar 05, 2024 | 105.67 | 106.57 | 105.37 | 105.91 | 85,460 | +0.79(+0.75%) |
Mar 04, 2024 | 105.23 | 105.72 | 104.93 | 105.11 | 127,295 | -0.49(-0.47%) |
Mar 01, 2024 | 105.55 | 106.14 | 104.86 | 105.61 | 138,778 | -0.48(-0.45%) |
Feb 29, 2024 | 104.98 | 106.12 | 104.84 | 106.08 | 195,838 | -2.33(-2.15%) |
Feb 28, 2024 | 108.38 | 108.88 | 107.64 | 108.41 | 157,808 | -1.22(-1.11%) |
Feb 27, 2024 | 109.15 | 109.64 | 109.00 | 109.63 | 90,922 | +0.11(+0.10%) |
Feb 26, 2024 | 109.81 | 109.83 | 108.82 | 109.52 | 145,818 | -1.05(-0.95%) |
Feb 23, 2024 | 109.83 | 110.95 | 109.76 | 110.57 | 369,195 | +1.54(+1.42%) |
Feb 22, 2024 | 108.16 | 109.34 | 107.79 | 109.02 | 384,520 | +1.45(+1.34%) |
Feb 21, 2024 | 105.06 | 107.64 | 105.06 | 107.58 | 313,271 | +2.56(+2.44%) |
Feb 20, 2024 | 104.45 | 105.82 | 103.98 | 105.02 | 574,711 | +8.24(+8.51%) |
Feb 16, 2024 | 96.30 | 97.21 | 95.83 | 96.78 | 146,635 | +0.19(+0.19%) |
Feb 15, 2024 | 95.98 | 96.70 | 95.63 | 96.59 | 84,279 | +0.91(+0.95%) |
Feb 14, 2024 | 95.02 | 95.73 | 94.36 | 95.68 | 157,250 | +1.26(+1.33%) |
Feb 13, 2024 | 93.89 | 94.77 | 93.55 | 94.42 | 218,433 | -2.60(-2.68%) |
Feb 12, 2024 | 96.95 | 97.41 | 96.85 | 97.03 | 81,841 | +0.02(+0.02%) |
Feb 09, 2024 | 96.78 | 97.03 | 95.90 | 97.01 | 118,800 | +0.44(+0.45%) |
Feb 08, 2024 | 96.84 | 96.97 | 95.77 | 96.57 | 146,016 | +1.24(+1.30%) |
Feb 07, 2024 | 94.87 | 96.14 | 94.85 | 95.33 | 269,358 | -0.48(-0.50%) |
Feb 06, 2024 | 95.07 | 96.19 | 94.44 | 95.81 | 337,701 | +1.36(+1.44%) |
Feb 05, 2024 | 94.31 | 94.54 | 93.39 | 94.45 | 129,337 | -0.17(-0.18%) |
Feb 02, 2024 | 94.65 | 95.01 | 94.16 | 94.62 | 164,363 | -0.81(-0.85%) |