Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 101.62 | 102.00 | 100.78 | 101.05 | 645,858 | -0.89(-0.87%) |
Apr 23, 2024 | 99.79 | 102.55 | 99.43 | 101.94 | 623,888 | +2.80(+2.82%) |
Apr 22, 2024 | 96.87 | 101.30 | 96.42 | 99.14 | 1,014,372 | +3.33(+3.48%) |
Apr 19, 2024 | 95.28 | 96.40 | 94.89 | 95.81 | 356,211 | +0.84(+0.88%) |
Apr 18, 2024 | 95.41 | 96.01 | 94.39 | 94.97 | 238,935 | -0.11(-0.12%) |
Apr 17, 2024 | 96.97 | 97.11 | 95.05 | 95.08 | 337,654 | -1.46(-1.51%) |
Apr 16, 2024 | 96.54 | 96.97 | 95.94 | 96.54 | 318,502 | -0.60(-0.62%) |
Apr 15, 2024 | 98.56 | 99.01 | 96.87 | 97.14 | 360,905 | -0.77(-0.79%) |
Apr 12, 2024 | 98.94 | 99.64 | 97.44 | 97.91 | 254,046 | -1.14(-1.15%) |
Apr 11, 2024 | 99.78 | 100.18 | 98.42 | 99.05 | 319,913 | -0.19(-0.19%) |
Apr 10, 2024 | 99.14 | 100.04 | 98.23 | 99.24 | 265,944 | -0.76(-0.76%) |
Apr 09, 2024 | 100.31 | 101.17 | 99.55 | 100.00 | 699,923 | +0.45(+0.45%) |
Apr 08, 2024 | 99.00 | 99.96 | 98.61 | 99.55 | 583,510 | +0.71(+0.72%) |
Apr 05, 2024 | 97.40 | 99.22 | 97.40 | 98.84 | 393,726 | +1.37(+1.41%) |
Apr 04, 2024 | 97.55 | 98.31 | 96.93 | 97.47 | 373,282 | +0.28(+0.29%) |
Apr 03, 2024 | 95.46 | 97.81 | 95.02 | 97.19 | 560,083 | +2.63(+2.78%) |
Apr 02, 2024 | 94.23 | 94.91 | 93.63 | 94.56 | 271,751 | -0.09(-0.10%) |
Apr 01, 2024 | 95.12 | 95.49 | 94.01 | 94.65 | 303,485 | -0.67(-0.70%) |
Mar 28, 2024 | 95.35 | 95.61 | 95.42 | 95.32 | 370,657 | +0.29(+0.31%) |
Mar 27, 2024 | 95.56 | 95.79 | 94.37 | 95.03 | 664,875 | -0.08(-0.08%) |
Mar 26, 2024 | 92.86 | 95.49 | 92.75 | 95.11 | 798,281 | +2.64(+2.85%) |
Mar 25, 2024 | 92.72 | 94.37 | 92.13 | 92.47 | 549,481 | -0.42(-0.45%) |
Mar 22, 2024 | 91.18 | 93.11 | 90.91 | 92.89 | 563,232 | +1.56(+1.71%) |
Mar 21, 2024 | 91.22 | 91.99 | 90.99 | 91.33 | 281,879 | +0.29(+0.32%) |
Mar 20, 2024 | 89.47 | 91.48 | 89.28 | 91.04 | 357,756 | +1.00(+1.11%) |
Mar 19, 2024 | 88.75 | 90.17 | 88.75 | 90.04 | 311,285 | +1.33(+1.50%) |
Mar 18, 2024 | 88.75 | 89.58 | 88.34 | 88.71 | 379,913 | +0.30(+0.34%) |
Mar 15, 2024 | 87.95 | 89.09 | 87.91 | 88.41 | 623,353 | +0.06(+0.07%) |
Mar 14, 2024 | 88.11 | 88.36 | 87.57 | 88.35 | 311,047 | +0.19(+0.22%) |
Mar 13, 2024 | 87.74 | 88.46 | 87.73 | 88.16 | 318,044 | +0.46(+0.52%) |
Mar 12, 2024 | 86.52 | 87.88 | 86.27 | 87.70 | 333,893 | +1.16(+1.34%) |
Mar 11, 2024 | 87.54 | 87.80 | 86.02 | 86.54 | 393,039 | -1.41(-1.60%) |
Mar 08, 2024 | 89.06 | 89.90 | 87.83 | 87.95 | 266,462 | -1.23(-1.38%) |
Mar 07, 2024 | 88.97 | 90.22 | 88.97 | 89.18 | 234,886 | +0.34(+0.38%) |
Mar 06, 2024 | 88.78 | 89.63 | 88.28 | 88.84 | 241,983 | +0.60(+0.68%) |
Mar 05, 2024 | 89.28 | 90.22 | 88.07 | 88.24 | 405,717 | -1.10(-1.23%) |
Mar 04, 2024 | 87.90 | 89.55 | 87.51 | 89.34 | 403,757 | +1.60(+1.82%) |
Mar 01, 2024 | 87.62 | 87.93 | 87.10 | 87.74 | 282,463 | +0.02(+0.02%) |
Feb 29, 2024 | 87.34 | 88.63 | 86.78 | 87.72 | 381,410 | +0.63(+0.72%) |
Feb 28, 2024 | 86.87 | 88.44 | 86.57 | 87.09 | 320,437 | -0.27(-0.31%) |
Feb 27, 2024 | 88.28 | 88.69 | 87.17 | 87.36 | 490,759 | -0.60(-0.68%) |
Feb 26, 2024 | 87.66 | 88.10 | 87.34 | 87.96 | 235,281 | +0.04(+0.05%) |
Feb 23, 2024 | 86.28 | 88.08 | 86.28 | 87.92 | 304,453 | +1.25(+1.44%) |
Feb 22, 2024 | 85.62 | 86.71 | 85.40 | 86.67 | 295,518 | +0.97(+1.13%) |
Feb 21, 2024 | 85.19 | 85.75 | 84.76 | 85.70 | 250,161 | +0.76(+0.89%) |
Feb 20, 2024 | 84.96 | 85.60 | 84.56 | 84.94 | 296,563 | -0.61(-0.71%) |
Feb 16, 2024 | 86.29 | 87.28 | 85.53 | 85.55 | 317,173 | -0.58(-0.67%) |
Feb 15, 2024 | 84.82 | 86.42 | 84.82 | 86.13 | 901,523 | +1.39(+1.64%) |
Feb 14, 2024 | 84.29 | 84.91 | 84.14 | 84.74 | 350,217 | +1.04(+1.24%) |
Feb 13, 2024 | 83.94 | 84.69 | 83.24 | 83.70 | 249,214 | -1.10(-1.30%) |
Feb 12, 2024 | 85.37 | 85.81 | 84.54 | 84.80 | 489,182 | -0.22(-0.26%) |
Feb 09, 2024 | 84.36 | 85.08 | 84.08 | 85.02 | 371,474 | +0.52(+0.62%) |
Feb 08, 2024 | 84.05 | 85.24 | 83.66 | 84.50 | 359,274 | +0.19(+0.23%) |
Feb 07, 2024 | 84.03 | 84.97 | 83.91 | 84.31 | 396,554 | -0.02(-0.02%) |
Feb 06, 2024 | 84.29 | 85.37 | 84.16 | 84.33 | 408,644 | +0.32(+0.38%) |
Feb 05, 2024 | 82.97 | 84.45 | 81.87 | 84.01 | 502,634 | +0.25(+0.30%) |
Feb 02, 2024 | 82.33 | 84.53 | 81.79 | 83.76 | 666,439 | +1.36(+1.65%) |