Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 101.13 | 101.51 | 100.57 | 101.04 | 19,332 | -0.03(-0.03%) |
Apr 25, 2024 | 100.32 | 101.36 | 100.32 | 101.07 | 24,041 | +0.59(+0.59%) |
Apr 24, 2024 | 100.82 | 101.39 | 100.48 | 100.48 | 24,484 | -0.34(-0.34%) |
Apr 23, 2024 | 100.13 | 101.27 | 100.13 | 100.82 | 74,076 | -0.17(-0.17%) |
Apr 22, 2024 | 101.27 | 101.89 | 100.94 | 100.99 | 33,493 | -3.07(-2.95%) |
Apr 19, 2024 | 103.35 | 104.70 | 103.35 | 104.06 | 56,673 | +0.43(+0.41%) |
Apr 18, 2024 | 104.31 | 104.43 | 103.44 | 103.63 | 40,009 | +0.07(+0.07%) |
Apr 17, 2024 | 104.29 | 104.73 | 103.32 | 103.56 | 34,320 | -0.28(-0.27%) |
Apr 16, 2024 | 103.91 | 104.30 | 102.94 | 103.84 | 34,833 | -0.96(-0.92%) |
Apr 15, 2024 | 103.67 | 104.80 | 102.23 | 104.80 | 19,996 | +2.22(+2.16%) |
Apr 12, 2024 | 105.55 | 106.47 | 102.42 | 102.58 | 24,009 | -1.30(-1.25%) |
Apr 11, 2024 | 102.82 | 103.95 | 102.13 | 103.88 | 18,584 | +1.81(+1.77%) |
Apr 10, 2024 | 101.91 | 103.42 | 101.68 | 102.07 | 23,129 | -1.15(-1.11%) |
Apr 09, 2024 | 103.16 | 103.82 | 102.25 | 103.22 | 31,727 | +1.06(+1.04%) |
Apr 08, 2024 | 101.89 | 102.47 | 101.02 | 102.16 | 48,546 | +1.16(+1.14%) |
Apr 05, 2024 | 99.56 | 101.29 | 99.54 | 101.00 | 18,927 | +1.63(+1.65%) |
Apr 04, 2024 | 99.57 | 100.57 | 99.28 | 99.37 | 20,546 | -0.67(-0.67%) |
Apr 03, 2024 | 98.72 | 100.13 | 98.62 | 100.04 | 23,417 | +1.60(+1.63%) |
Apr 02, 2024 | 97.48 | 98.66 | 97.30 | 98.44 | 67,497 | +2.10(+2.18%) |
Apr 01, 2024 | 96.74 | 96.83 | 95.62 | 96.34 | 36,217 | +0.84(+0.88%) |
Mar 28, 2024 | 95.05 | 95.76 | 94.77 | 95.50 | 16,645 | +1.15(+1.22%) |
Mar 27, 2024 | 93.97 | 94.48 | 93.97 | 94.35 | 21,741 | +0.46(+0.49%) |
Mar 26, 2024 | 94.52 | 94.52 | 93.83 | 93.89 | 15,248 | -0.07(-0.07%) |
Mar 25, 2024 | 94.03 | 94.71 | 93.87 | 93.96 | 15,764 | +0.34(+0.36%) |
Mar 22, 2024 | 94.25 | 94.56 | 93.52 | 93.62 | 16,690 | -0.79(-0.84%) |
Mar 21, 2024 | 95.61 | 95.61 | 93.94 | 94.41 | 17,760 | -0.79(-0.83%) |
Mar 20, 2024 | 93.50 | 95.49 | 93.50 | 95.20 | 19,241 | +1.41(+1.50%) |
Mar 19, 2024 | 92.96 | 93.84 | 92.96 | 93.79 | 25,428 | -0.49(-0.52%) |
Mar 18, 2024 | 94.55 | 94.67 | 94.05 | 94.28 | 22,326 | -0.41(-0.43%) |
Mar 15, 2024 | 94.69 | 95.28 | 94.62 | 94.69 | 13,383 | +0.32(+0.34%) |
Mar 14, 2024 | 94.74 | 94.75 | 94.13 | 94.37 | 26,672 | -0.33(-0.35%) |
Mar 13, 2024 | 94.29 | 95.04 | 93.95 | 94.70 | 36,227 | +1.41(+1.51%) |
Mar 12, 2024 | 93.60 | 93.81 | 93.11 | 93.29 | 24,071 | -1.05(-1.11%) |
Mar 11, 2024 | 94.31 | 94.69 | 94.11 | 94.34 | 41,076 | +0.46(+0.49%) |
Mar 08, 2024 | 93.82 | 94.70 | 93.49 | 93.88 | 17,066 | +0.43(+0.46%) |
Mar 07, 2024 | 93.42 | 93.70 | 93.22 | 93.45 | 17,927 | +0.41(+0.44%) |
Mar 06, 2024 | 92.35 | 93.29 | 92.32 | 93.04 | 32,424 | +1.63(+1.78%) |
Mar 05, 2024 | 91.90 | 92.05 | 91.28 | 91.41 | 74,186 | -0.01(-0.01%) |
Mar 04, 2024 | 90.31 | 91.67 | 90.28 | 91.42 | 33,526 | +1.70(+1.89%) |
Mar 01, 2024 | 88.34 | 89.97 | 88.12 | 89.72 | 25,925 | +1.62(+1.84%) |
Feb 29, 2024 | 88.14 | 88.37 | 87.86 | 88.10 | 25,061 | +0.72(+0.82%) |
Feb 28, 2024 | 87.26 | 87.55 | 87.22 | 87.38 | 35,440 | -0.08(-0.09%) |
Feb 27, 2024 | 87.85 | 87.89 | 87.44 | 87.46 | 23,550 | -0.20(-0.23%) |
Feb 26, 2024 | 87.61 | 87.79 | 87.38 | 87.66 | 45,312 | -0.76(-0.86%) |
Feb 23, 2024 | 87.83 | 88.74 | 87.79 | 88.42 | 25,130 | +0.75(+0.86%) |
Feb 22, 2024 | 87.72 | 87.94 | 87.67 | 87.67 | 21,157 | -0.16(-0.18%) |
Feb 21, 2024 | 88.20 | 88.20 | 87.57 | 87.83 | 28,238 | -0.21(-0.24%) |
Feb 20, 2024 | 88.34 | 88.57 | 87.99 | 88.04 | 45,901 | +0.05(+0.06%) |
Feb 16, 2024 | 86.88 | 88.22 | 86.88 | 87.99 | 41,877 | +0.75(+0.86%) |
Feb 15, 2024 | 87.39 | 87.65 | 87.12 | 87.24 | 25,525 | +1.07(+1.25%) |
Feb 14, 2024 | 85.77 | 86.48 | 85.77 | 86.17 | 39,855 | +0.63(+0.73%) |
Feb 13, 2024 | 86.10 | 86.10 | 85.39 | 85.54 | 44,207 | -1.61(-1.85%) |
Feb 12, 2024 | 86.79 | 87.39 | 86.79 | 87.15 | 33,210 | +0.23(+0.26%) |
Feb 09, 2024 | 86.86 | 87.17 | 86.64 | 86.92 | 47,939 | -0.41(-0.47%) |
Feb 08, 2024 | 86.89 | 87.56 | 86.89 | 87.33 | 25,418 | +0.27(+0.31%) |
Feb 07, 2024 | 87.35 | 87.75 | 87.06 | 87.06 | 51,352 | -0.62(-0.71%) |
Feb 06, 2024 | 87.35 | 87.91 | 87.35 | 87.68 | 55,545 | +0.31(+0.35%) |
Feb 05, 2024 | 87.04 | 87.51 | 86.96 | 87.37 | 166,773 | -0.53(-0.60%) |
Feb 02, 2024 | 87.74 | 88.09 | 87.50 | 87.90 | 17,144 | -1.23(-1.38%) |