Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 100.93 | 102.56 | 100.93 | 102.51 | 101,311 | +1.76(+1.75%) |
Apr 17, 2024 | 100.47 | 101.42 | 100.33 | 100.75 | 70,937 | +1.09(+1.09%) |
Apr 16, 2024 | 99.73 | 99.83 | 98.32 | 99.66 | 87,500 | -0.84(-0.84%) |
Apr 15, 2024 | 101.74 | 101.74 | 99.41 | 100.50 | 78,668 | -1.56(-1.53%) |
Apr 12, 2024 | 101.00 | 102.50 | 101.00 | 102.06 | 114,473 | +1.34(+1.33%) |
Apr 11, 2024 | 101.61 | 101.61 | 100.25 | 100.72 | 70,251 | -0.19(-0.19%) |
Apr 10, 2024 | 102.41 | 102.55 | 100.18 | 100.91 | 100,601 | -3.94(-3.76%) |
Apr 09, 2024 | 104.73 | 105.62 | 104.69 | 104.85 | 67,052 | +0.59(+0.57%) |
Apr 08, 2024 | 103.63 | 104.30 | 103.31 | 104.26 | 53,269 | +1.04(+1.01%) |
Apr 05, 2024 | 103.59 | 103.97 | 102.57 | 103.22 | 81,913 | -0.89(-0.85%) |
Apr 04, 2024 | 105.71 | 105.71 | 103.17 | 104.11 | 90,323 | -0.50(-0.48%) |
Apr 03, 2024 | 104.47 | 105.10 | 104.10 | 104.61 | 84,426 | -0.45(-0.43%) |
Apr 02, 2024 | 105.53 | 106.43 | 104.51 | 105.06 | 103,895 | -1.46(-1.37%) |
Apr 01, 2024 | 107.75 | 107.75 | 105.36 | 106.52 | 57,816 | -0.78(-0.73%) |
Mar 28, 2024 | 106.58 | 108.22 | 106.58 | 107.30 | 128,025 | +0.81(+0.76%) |
Mar 27, 2024 | 103.95 | 106.50 | 103.95 | 106.49 | 186,841 | +2.99(+2.89%) |
Mar 26, 2024 | 105.20 | 105.36 | 103.25 | 103.50 | 117,747 | -1.56(-1.48%) |
Mar 25, 2024 | 105.19 | 106.01 | 104.02 | 105.06 | 136,341 | +0.21(+0.20%) |
Mar 22, 2024 | 106.39 | 106.39 | 104.64 | 104.85 | 78,122 | -0.83(-0.79%) |
Mar 21, 2024 | 105.28 | 106.39 | 104.16 | 105.68 | 158,373 | +0.64(+0.61%) |
Mar 20, 2024 | 103.54 | 105.55 | 103.54 | 105.04 | 143,474 | +1.05(+1.01%) |
Mar 19, 2024 | 102.78 | 104.24 | 102.78 | 103.99 | 85,971 | +1.46(+1.42%) |
Mar 18, 2024 | 102.50 | 102.90 | 102.02 | 102.53 | 95,765 | -0.48(-0.47%) |
Mar 15, 2024 | 101.50 | 103.37 | 101.50 | 103.01 | 487,617 | +1.07(+1.05%) |
Mar 14, 2024 | 102.87 | 102.87 | 100.23 | 101.94 | 116,327 | -1.39(-1.35%) |
Mar 13, 2024 | 103.54 | 105.05 | 103.27 | 103.33 | 103,446 | -0.35(-0.34%) |
Mar 12, 2024 | 104.49 | 104.50 | 102.91 | 103.68 | 76,785 | -1.15(-1.10%) |
Mar 11, 2024 | 104.08 | 105.37 | 104.08 | 104.83 | 103,457 | +0.40(+0.38%) |
Mar 08, 2024 | 104.72 | 105.68 | 104.39 | 104.43 | 69,483 | +0.48(+0.46%) |
Mar 07, 2024 | 103.55 | 104.71 | 103.21 | 103.96 | 123,093 | +1.53(+1.49%) |
Mar 06, 2024 | 103.62 | 104.67 | 101.98 | 102.42 | 182,267 | -0.18(-0.17%) |
Mar 05, 2024 | 103.18 | 105.21 | 102.18 | 102.60 | 168,657 | -0.28(-0.27%) |
Mar 04, 2024 | 101.75 | 103.12 | 101.47 | 102.88 | 113,367 | +0.88(+0.87%) |
Mar 01, 2024 | 100.95 | 102.50 | 98.80 | 102.00 | 160,572 | +0.55(+0.54%) |
Feb 29, 2024 | 101.10 | 102.19 | 100.21 | 101.45 | 201,782 | +1.48(+1.48%) |
Feb 28, 2024 | 100.06 | 101.15 | 99.95 | 99.97 | 72,037 | -0.65(-0.64%) |
Feb 27, 2024 | 100.43 | 101.06 | 99.53 | 100.62 | 102,855 | +0.39(+0.39%) |
Feb 26, 2024 | 99.25 | 100.33 | 97.69 | 100.23 | 146,888 | +0.97(+0.98%) |
Feb 23, 2024 | 102.57 | 102.86 | 98.67 | 99.25 | 238,476 | -3.90(-3.78%) |
Feb 22, 2024 | 102.86 | 106.24 | 98.69 | 103.15 | 254,505 | -1.78(-1.70%) |
Feb 21, 2024 | 104.71 | 105.87 | 104.47 | 104.93 | 128,847 | +0.51(+0.49%) |
Feb 20, 2024 | 103.58 | 106.78 | 103.52 | 104.42 | 169,704 | +0.02(+0.02%) |
Feb 16, 2024 | 104.84 | 105.38 | 104.32 | 104.40 | 104,689 | -0.57(-0.54%) |
Feb 15, 2024 | 102.17 | 105.55 | 102.17 | 104.97 | 105,518 | +3.40(+3.35%) |
Feb 14, 2024 | 100.78 | 101.88 | 99.18 | 101.57 | 99,891 | +1.73(+1.73%) |
Feb 13, 2024 | 102.79 | 102.79 | 99.07 | 99.84 | 169,144 | -4.78(-4.57%) |
Feb 12, 2024 | 103.10 | 105.14 | 102.66 | 104.62 | 113,660 | +1.79(+1.74%) |
Feb 09, 2024 | 101.05 | 103.06 | 101.05 | 102.83 | 120,226 | +1.53(+1.51%) |
Feb 08, 2024 | 98.93 | 101.31 | 98.93 | 101.30 | 109,913 | +1.99(+2.00%) |
Feb 07, 2024 | 100.29 | 100.33 | 98.90 | 99.31 | 71,459 | -0.93(-0.92%) |
Feb 06, 2024 | 99.61 | 100.59 | 98.85 | 100.24 | 142,750 | +0.83(+0.83%) |
Feb 05, 2024 | 100.78 | 100.82 | 99.40 | 99.41 | 87,623 | -2.61(-2.56%) |
Feb 02, 2024 | 102.01 | 102.48 | 99.73 | 102.03 | 97,317 | -1.42(-1.37%) |