Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 98.05 | 100.35 | 98.05 | 99.85 | 1,927,842 | +2.09(+2.14%) |
Apr 22, 2024 | 97.10 | 98.70 | 96.20 | 97.76 | 2,302,910 | +1.79(+1.87%) |
Apr 19, 2024 | 100.13 | 100.66 | 95.80 | 95.97 | 2,920,024 | -4.23(-4.22%) |
Apr 18, 2024 | 101.42 | 102.56 | 100.02 | 100.20 | 2,113,831 | -1.87(-1.83%) |
Apr 17, 2024 | 104.62 | 104.92 | 101.54 | 102.07 | 2,237,572 | -2.86(-2.73%) |
Apr 16, 2024 | 104.96 | 106.19 | 103.89 | 104.93 | 1,269,361 | +0.51(+0.49%) |
Apr 15, 2024 | 107.44 | 107.98 | 103.94 | 104.42 | 1,605,171 | -1.45(-1.37%) |
Apr 12, 2024 | 107.61 | 108.72 | 105.24 | 105.87 | 1,841,357 | -3.59(-3.28%) |
Apr 11, 2024 | 107.68 | 109.53 | 105.82 | 109.46 | 1,905,288 | +3.06(+2.88%) |
Apr 10, 2024 | 108.35 | 109.08 | 105.77 | 106.40 | 1,516,986 | -4.79(-4.31%) |
Apr 09, 2024 | 108.94 | 111.26 | 108.70 | 111.19 | 1,439,423 | +3.37(+3.13%) |
Apr 08, 2024 | 107.96 | 109.16 | 107.67 | 107.82 | 1,154,673 | +0.55(+0.51%) |
Apr 05, 2024 | 105.87 | 107.73 | 105.70 | 107.27 | 1,143,894 | +1.32(+1.25%) |
Apr 04, 2024 | 110.66 | 111.05 | 105.61 | 105.95 | 2,475,768 | -2.90(-2.66%) |
Apr 03, 2024 | 108.96 | 110.42 | 108.48 | 108.85 | 1,595,551 | -1.29(-1.17%) |
Apr 02, 2024 | 111.27 | 111.69 | 109.28 | 110.14 | 1,187,248 | -2.81(-2.49%) |
Apr 01, 2024 | 112.85 | 114.83 | 111.88 | 112.95 | 1,346,621 | +0.12(+0.11%) |
Mar 28, 2024 | 111.64 | 112.98 | 112.96 | 112.83 | 2,046,946 | +1.29(+1.16%) |
Mar 27, 2024 | 108.99 | 111.68 | 108.52 | 111.54 | 1,256,523 | +3.40(+3.14%) |
Mar 26, 2024 | 109.18 | 110.22 | 107.99 | 108.14 | 1,732,734 | -0.76(-0.70%) |
Mar 25, 2024 | 108.79 | 110.25 | 108.62 | 108.90 | 1,561,847 | -1.85(-1.67%) |
Mar 22, 2024 | 110.92 | 112.27 | 110.67 | 110.75 | 1,812,701 | -0.70(-0.63%) |
Mar 21, 2024 | 109.36 | 113.00 | 108.85 | 111.45 | 2,562,307 | +4.34(+4.05%) |
Mar 20, 2024 | 104.15 | 107.80 | 104.15 | 107.11 | 2,435,207 | +3.63(+3.51%) |
Mar 19, 2024 | 101.82 | 103.79 | 101.50 | 103.48 | 2,253,296 | +0.62(+0.60%) |
Mar 18, 2024 | 104.25 | 105.24 | 102.69 | 102.86 | 1,767,178 | -0.20(-0.19%) |
Mar 15, 2024 | 102.61 | 104.34 | 102.53 | 103.06 | 3,409,721 | -0.79(-0.76%) |
Mar 14, 2024 | 105.83 | 106.23 | 102.74 | 103.85 | 1,646,687 | -1.60(-1.52%) |
Mar 13, 2024 | 106.69 | 108.32 | 104.81 | 105.45 | 1,808,391 | -2.75(-2.54%) |
Mar 12, 2024 | 107.04 | 108.42 | 105.25 | 108.20 | 1,505,424 | +1.85(+1.74%) |
Mar 11, 2024 | 105.81 | 106.60 | 104.56 | 106.35 | 1,565,586 | +0.23(+0.22%) |
Mar 08, 2024 | 110.56 | 110.92 | 106.08 | 106.12 | 1,632,683 | -3.87(-3.52%) |
Mar 07, 2024 | 107.23 | 110.55 | 107.04 | 109.99 | 1,576,710 | +3.24(+3.04%) |
Mar 06, 2024 | 105.99 | 107.78 | 105.76 | 106.75 | 1,497,418 | +2.99(+2.88%) |
Mar 05, 2024 | 104.71 | 105.42 | 102.43 | 103.76 | 1,264,935 | -2.07(-1.96%) |
Mar 04, 2024 | 106.64 | 106.92 | 105.43 | 105.83 | 1,252,214 | -0.05(-0.05%) |
Mar 01, 2024 | 104.06 | 106.79 | 102.76 | 105.88 | 2,008,891 | +2.29(+2.21%) |
Feb 29, 2024 | 101.91 | 103.84 | 101.41 | 103.59 | 2,391,905 | +3.24(+3.23%) |
Feb 28, 2024 | 98.99 | 100.69 | 98.76 | 100.35 | 1,226,243 | +0.08(+0.08%) |
Feb 27, 2024 | 102.91 | 102.91 | 100.04 | 100.27 | 1,675,447 | -1.88(-1.84%) |
Feb 26, 2024 | 100.90 | 102.56 | 100.19 | 102.15 | 1,272,755 | +2.01(+2.01%) |
Feb 23, 2024 | 102.49 | 102.72 | 100.03 | 100.14 | 1,451,194 | -2.34(-2.28%) |
Feb 22, 2024 | 101.51 | 103.34 | 100.34 | 102.48 | 1,858,491 | +2.90(+2.91%) |
Feb 21, 2024 | 98.27 | 99.61 | 97.81 | 99.58 | 1,110,629 | -0.59(-0.59%) |
Feb 20, 2024 | 100.61 | 101.81 | 98.84 | 100.17 | 1,446,230 | -2.07(-2.02%) |
Feb 16, 2024 | 103.17 | 104.09 | 101.63 | 102.24 | 1,608,844 | -0.32(-0.31%) |
Feb 15, 2024 | 103.59 | 103.94 | 101.70 | 102.56 | 2,115,498 | +1.11(+1.09%) |
Feb 14, 2024 | 100.08 | 101.69 | 99.90 | 101.45 | 1,455,570 | +2.66(+2.69%) |
Feb 13, 2024 | 99.24 | 99.95 | 97.35 | 98.79 | 1,888,452 | -3.99(-3.89%) |
Feb 12, 2024 | 102.13 | 104.65 | 101.78 | 102.79 | 1,363,533 | +0.60(+0.59%) |
Feb 09, 2024 | 99.20 | 102.30 | 98.69 | 102.19 | 1,655,867 | +3.84(+3.90%) |
Feb 08, 2024 | 97.28 | 99.45 | 97.28 | 98.35 | 1,890,061 | +0.96(+0.98%) |
Feb 07, 2024 | 98.52 | 98.52 | 96.20 | 97.39 | 1,381,897 | -0.24(-0.25%) |
Feb 06, 2024 | 96.56 | 97.67 | 96.11 | 97.63 | 1,545,005 | +1.50(+1.56%) |
Feb 05, 2024 | 96.20 | 97.06 | 94.53 | 96.14 | 1,960,069 | -0.12(-0.12%) |
Feb 02, 2024 | 94.84 | 96.58 | 93.76 | 96.26 | 1,811,122 | +1.23(+1.29%) |