Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 92.39 | 93.64 | 92.15 | 93.51 | 1,652,265 | +1.01(+1.09%) |
Apr 18, 2024 | 91.04 | 92.73 | 90.69 | 92.50 | 2,102,164 | +2.56(+2.85%) |
Apr 17, 2024 | 90.09 | 90.40 | 89.19 | 89.94 | 1,109,889 | -0.48(-0.53%) |
Apr 16, 2024 | 91.56 | 91.71 | 90.08 | 90.42 | 2,160,703 | -1.75(-1.90%) |
Apr 15, 2024 | 93.03 | 93.47 | 91.73 | 92.17 | 1,650,850 | +0.02(+0.02%) |
Apr 12, 2024 | 95.17 | 95.17 | 92.00 | 92.15 | 2,662,403 | -5.00(-5.15%) |
Apr 11, 2024 | 98.62 | 98.87 | 95.73 | 97.15 | 1,679,016 | -2.35(-2.36%) |
Apr 10, 2024 | 99.35 | 100.30 | 98.18 | 99.50 | 1,061,718 | -1.12(-1.11%) |
Apr 09, 2024 | 100.57 | 100.75 | 99.01 | 100.62 | 2,167,714 | +3.65(+3.76%) |
Apr 08, 2024 | 97.06 | 97.15 | 96.30 | 96.97 | 1,085,462 | +0.17(+0.18%) |
Apr 05, 2024 | 96.10 | 98.25 | 95.89 | 96.80 | 1,110,209 | +0.73(+0.76%) |
Apr 04, 2024 | 97.52 | 97.75 | 96.02 | 96.07 | 912,792 | -0.68(-0.70%) |
Apr 03, 2024 | 96.81 | 97.84 | 95.72 | 96.75 | 1,208,339 | -0.10(-0.10%) |
Apr 02, 2024 | 96.01 | 97.59 | 95.52 | 96.85 | 1,705,907 | -1.86(-1.88%) |
Apr 01, 2024 | 103.47 | 103.87 | 98.34 | 98.71 | 3,090,522 | -4.76(-4.60%) |
Mar 28, 2024 | 103.72 | 104.23 | 103.53 | 103.47 | 1,733,534 | -0.22(-0.21%) |
Mar 27, 2024 | 103.00 | 103.99 | 102.86 | 103.69 | 847,249 | -0.47(-0.45%) |
Mar 26, 2024 | 103.04 | 104.46 | 102.67 | 104.16 | 1,102,070 | +0.64(+0.62%) |
Mar 25, 2024 | 103.97 | 104.83 | 102.56 | 103.52 | 964,268 | -2.00(-1.90%) |
Mar 22, 2024 | 106.82 | 106.82 | 105.19 | 105.52 | 571,019 | -1.32(-1.24%) |
Mar 21, 2024 | 107.06 | 108.19 | 106.04 | 106.84 | 907,330 | -0.57(-0.53%) |
Mar 20, 2024 | 106.65 | 107.63 | 106.25 | 107.41 | 917,006 | +1.91(+1.81%) |
Mar 19, 2024 | 104.87 | 105.63 | 103.60 | 105.50 | 762,324 | -0.26(-0.25%) |
Mar 18, 2024 | 105.99 | 106.47 | 104.52 | 105.76 | 1,231,144 | -1.17(-1.09%) |
Mar 15, 2024 | 108.12 | 108.39 | 106.68 | 106.93 | 1,571,124 | -0.60(-0.56%) |
Mar 14, 2024 | 108.72 | 109.17 | 106.94 | 107.53 | 1,091,180 | -2.40(-2.18%) |
Mar 13, 2024 | 109.10 | 111.12 | 109.10 | 109.93 | 1,492,753 | +2.09(+1.94%) |
Mar 12, 2024 | 107.15 | 107.97 | 106.68 | 107.84 | 1,678,579 | +1.40(+1.31%) |
Mar 11, 2024 | 106.05 | 107.80 | 105.80 | 106.44 | 1,383,998 | +1.56(+1.49%) |
Mar 08, 2024 | 105.08 | 105.83 | 104.19 | 104.88 | 1,600,445 | +0.07(+0.07%) |
Mar 07, 2024 | 102.98 | 105.31 | 102.89 | 104.81 | 1,365,475 | +2.26(+2.20%) |
Mar 06, 2024 | 105.94 | 106.38 | 101.16 | 102.55 | 4,652,026 | -2.34(-2.23%) |
Mar 05, 2024 | 105.54 | 106.27 | 103.63 | 104.89 | 1,635,625 | -2.91(-2.70%) |
Mar 04, 2024 | 110.79 | 110.82 | 106.95 | 107.80 | 2,618,168 | -1.59(-1.46%) |
Mar 01, 2024 | 108.91 | 110.89 | 108.42 | 109.39 | 1,572,814 | +2.55(+2.38%) |
Feb 29, 2024 | 107.97 | 112.38 | 105.71 | 106.85 | 3,847,303 | -4.32(-3.88%) |
Feb 28, 2024 | 112.52 | 112.64 | 110.89 | 111.17 | 1,675,326 | -0.85(-0.76%) |
Feb 27, 2024 | 110.79 | 113.36 | 110.09 | 112.02 | 2,140,776 | +5.60(+5.27%) |
Feb 26, 2024 | 107.23 | 107.41 | 105.96 | 106.41 | 1,025,466 | -1.16(-1.08%) |
Feb 23, 2024 | 107.64 | 108.41 | 106.45 | 107.57 | 722,539 | -0.19(-0.17%) |
Feb 22, 2024 | 106.70 | 108.34 | 106.13 | 107.76 | 1,172,539 | +1.93(+1.82%) |
Feb 21, 2024 | 108.15 | 108.15 | 105.23 | 105.83 | 2,552,902 | -0.74(-0.70%) |
Feb 20, 2024 | 107.01 | 108.14 | 105.74 | 106.57 | 1,635,787 | -0.12(-0.11%) |
Feb 16, 2024 | 108.52 | 108.81 | 106.68 | 106.69 | 777,322 | -0.03(-0.03%) |
Feb 15, 2024 | 106.51 | 107.07 | 105.71 | 106.72 | 932,982 | +0.22(+0.20%) |
Feb 14, 2024 | 105.43 | 106.55 | 104.84 | 106.50 | 753,319 | +2.96(+2.86%) |
Feb 13, 2024 | 105.51 | 105.64 | 103.17 | 103.54 | 1,065,682 | -3.44(-3.21%) |
Feb 12, 2024 | 106.33 | 107.69 | 106.26 | 106.98 | 1,418,524 | +1.42(+1.34%) |
Feb 09, 2024 | 105.02 | 105.73 | 103.13 | 105.56 | 617,972 | +1.91(+1.84%) |
Feb 08, 2024 | 104.76 | 104.98 | 103.31 | 103.65 | 1,114,275 | -1.63(-1.55%) |
Feb 07, 2024 | 102.95 | 105.35 | 102.87 | 105.29 | 1,040,434 | -1.02(-0.95%) |
Feb 06, 2024 | 104.25 | 106.54 | 103.24 | 106.30 | 2,525,483 | +6.63(+6.65%) |
Feb 05, 2024 | 99.42 | 100.24 | 99.18 | 99.67 | 1,322,987 | +1.82(+1.86%) |
Feb 02, 2024 | 97.99 | 98.87 | 97.21 | 97.85 | 1,190,235 | -2.05(-2.05%) |