Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 100.72 | 101.19 | 100.54 | 100.61 | 30,485 | +0.23(+0.23%) |
Apr 25, 2024 | 103.05 | 103.05 | 99.84 | 100.38 | 62,755 | -3.27(-3.15%) |
Apr 24, 2024 | 102.39 | 104.26 | 102.39 | 103.65 | 68,338 | +0.26(+0.25%) |
Apr 23, 2024 | 100.37 | 103.55 | 100.06 | 103.39 | 71,344 | +3.46(+3.46%) |
Apr 22, 2024 | 99.83 | 101.06 | 99.11 | 99.93 | 62,250 | +0.84(+0.85%) |
Apr 19, 2024 | 97.59 | 99.26 | 97.59 | 99.09 | 61,934 | +1.60(+1.64%) |
Apr 18, 2024 | 98.02 | 98.38 | 97.36 | 97.49 | 60,739 | -0.63(-0.64%) |
Apr 17, 2024 | 100.21 | 100.21 | 98.06 | 98.12 | 54,113 | -1.11(-1.12%) |
Apr 16, 2024 | 100.72 | 100.72 | 98.60 | 99.23 | 71,217 | -1.78(-1.76%) |
Apr 15, 2024 | 102.94 | 103.26 | 100.45 | 101.01 | 82,954 | -1.69(-1.65%) |
Apr 12, 2024 | 103.61 | 104.31 | 101.76 | 102.70 | 98,999 | -1.70(-1.63%) |
Apr 11, 2024 | 105.25 | 105.58 | 103.34 | 104.40 | 81,645 | +0.25(+0.24%) |
Apr 10, 2024 | 104.90 | 105.33 | 102.43 | 104.15 | 104,694 | -2.65(-2.48%) |
Apr 09, 2024 | 107.75 | 108.85 | 106.35 | 106.80 | 35,045 | -0.25(-0.23%) |
Apr 08, 2024 | 107.16 | 108.91 | 106.93 | 107.05 | 103,535 | +0.62(+0.58%) |
Apr 05, 2024 | 105.76 | 108.16 | 104.37 | 106.43 | 80,237 | +1.39(+1.32%) |
Apr 04, 2024 | 107.09 | 112.52 | 104.18 | 105.04 | 114,683 | -0.90(-0.85%) |
Apr 03, 2024 | 106.38 | 107.87 | 105.81 | 105.94 | 96,019 | -1.26(-1.18%) |
Apr 02, 2024 | 110.84 | 110.84 | 106.44 | 107.20 | 88,618 | -4.95(-4.41%) |
Apr 01, 2024 | 113.63 | 113.63 | 110.30 | 112.15 | 80,525 | -0.72(-0.64%) |
Mar 28, 2024 | 110.80 | 113.21 | 110.65 | 112.87 | 65,902 | +1.90(+1.71%) |
Mar 27, 2024 | 110.31 | 111.84 | 110.14 | 110.97 | 43,749 | +1.31(+1.19%) |
Mar 26, 2024 | 111.07 | 111.68 | 108.98 | 109.66 | 52,303 | -0.41(-0.37%) |
Mar 25, 2024 | 111.51 | 111.58 | 109.97 | 110.07 | 57,886 | -0.59(-0.53%) |
Mar 22, 2024 | 110.83 | 111.34 | 109.57 | 110.66 | 64,629 | +0.47(+0.43%) |
Mar 21, 2024 | 109.20 | 110.44 | 109.00 | 110.19 | 52,777 | +1.06(+0.97%) |
Mar 20, 2024 | 108.65 | 109.34 | 107.57 | 109.13 | 50,780 | -0.01(-0.01%) |
Mar 19, 2024 | 107.10 | 109.43 | 107.10 | 109.14 | 55,910 | +2.17(+2.03%) |
Mar 18, 2024 | 107.19 | 108.74 | 106.80 | 106.97 | 56,492 | +0.28(+0.26%) |
Mar 15, 2024 | 105.59 | 107.04 | 105.50 | 106.69 | 134,323 | +0.14(+0.13%) |
Mar 14, 2024 | 106.89 | 106.89 | 105.63 | 106.55 | 50,411 | -1.13(-1.05%) |
Mar 13, 2024 | 107.00 | 108.26 | 106.54 | 107.68 | 61,114 | +1.42(+1.34%) |
Mar 12, 2024 | 105.79 | 106.26 | 104.87 | 106.26 | 39,259 | +0.29(+0.27%) |
Mar 11, 2024 | 103.91 | 106.69 | 103.91 | 105.97 | 51,542 | +1.08(+1.03%) |
Mar 08, 2024 | 106.26 | 107.07 | 104.60 | 104.89 | 45,532 | -0.36(-0.34%) |
Mar 07, 2024 | 106.30 | 106.54 | 104.78 | 105.25 | 37,368 | +0.29(+0.28%) |
Mar 06, 2024 | 104.29 | 105.77 | 103.53 | 104.96 | 87,741 | +1.00(+0.96%) |
Mar 05, 2024 | 105.53 | 107.46 | 103.17 | 103.96 | 121,566 | -1.71(-1.62%) |
Mar 04, 2024 | 105.42 | 106.22 | 103.74 | 105.67 | 84,858 | +1.05(+1.00%) |
Mar 01, 2024 | 106.58 | 107.13 | 104.23 | 104.62 | 88,813 | -1.65(-1.55%) |
Feb 29, 2024 | 102.07 | 107.25 | 97.26 | 106.27 | 112,235 | +6.40(+6.41%) |
Feb 28, 2024 | 102.88 | 103.08 | 99.19 | 99.87 | 102,957 | -2.90(-2.82%) |
Feb 27, 2024 | 101.01 | 102.83 | 100.30 | 102.77 | 79,730 | +1.90(+1.88%) |
Feb 26, 2024 | 101.58 | 102.62 | 100.78 | 100.87 | 68,716 | -1.14(-1.12%) |
Feb 23, 2024 | 101.87 | 102.93 | 101.59 | 102.01 | 57,407 | -0.15(-0.15%) |
Feb 22, 2024 | 101.19 | 102.93 | 100.47 | 102.16 | 81,374 | +0.61(+0.60%) |
Feb 21, 2024 | 102.09 | 102.09 | 100.23 | 101.55 | 99,511 | -0.58(-0.57%) |
Feb 20, 2024 | 100.41 | 102.81 | 99.39 | 102.13 | 124,745 | +0.43(+0.42%) |
Feb 16, 2024 | 97.74 | 103.11 | 96.19 | 101.70 | 146,704 | +3.58(+3.65%) |
Feb 15, 2024 | 96.37 | 98.24 | 95.10 | 98.12 | 67,355 | +2.06(+2.14%) |
Feb 14, 2024 | 94.55 | 96.30 | 93.26 | 96.06 | 65,089 | +2.95(+3.17%) |
Feb 13, 2024 | 94.41 | 96.63 | 92.53 | 93.11 | 76,547 | -3.56(-3.68%) |
Feb 12, 2024 | 95.78 | 97.62 | 95.23 | 96.67 | 57,023 | +0.85(+0.89%) |
Feb 09, 2024 | 94.07 | 96.00 | 92.41 | 95.82 | 54,105 | +2.00(+2.13%) |
Feb 08, 2024 | 93.45 | 94.58 | 93.15 | 93.82 | 46,188 | +0.01(+0.01%) |
Feb 07, 2024 | 93.25 | 93.92 | 92.79 | 93.81 | 46,513 | +0.06(+0.06%) |
Feb 06, 2024 | 92.70 | 94.58 | 92.70 | 93.75 | 45,138 | +0.67(+0.72%) |
Feb 05, 2024 | 92.99 | 93.96 | 92.01 | 93.08 | 48,154 | -1.29(-1.37%) |
Feb 02, 2024 | 93.39 | 95.04 | 92.98 | 94.37 | 65,862 | -0.24(-0.25%) |