Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 90.62 | 90.81 | 89.85 | 89.85 | 12,397 | +0.68(+0.77%) |
Apr 18, 2024 | 89.45 | 89.75 | 89.17 | 89.17 | 2,749 | +1.37(+1.56%) |
Apr 17, 2024 | 87.08 | 87.80 | 86.62 | 87.80 | 2,895 | -1.79(-2.00%) |
Apr 16, 2024 | 89.94 | 90.11 | 89.59 | 89.59 | 4,317 | -2.23(-2.43%) |
Apr 15, 2024 | 93.12 | 93.12 | 91.82 | 91.82 | 2,219 | -0.12(-0.13%) |
Apr 12, 2024 | 92.51 | 92.68 | 91.94 | 91.94 | 2,360 | -2.42(-2.56%) |
Apr 11, 2024 | 93.85 | 94.59 | 93.50 | 94.36 | 2,495 | -0.72(-0.76%) |
Apr 10, 2024 | 94.54 | 95.24 | 93.03 | 95.08 | 2,095 | +0.18(+0.19%) |
Apr 09, 2024 | 96.02 | 96.02 | 94.90 | 94.90 | 6,260 | -0.03(-0.03%) |
Apr 08, 2024 | 95.41 | 95.48 | 94.93 | 94.93 | 4,236 | -0.04(-0.04%) |
Apr 05, 2024 | 95.09 | 95.51 | 94.91 | 94.97 | 7,024 | +0.00(+0.00%) |
Apr 04, 2024 | 96.30 | 96.30 | 94.52 | 94.97 | 4,722 | -0.31(-0.33%) |
Apr 03, 2024 | 95.02 | 95.67 | 95.02 | 95.28 | 5,918 | +0.08(+0.08%) |
Apr 02, 2024 | 95.75 | 95.75 | 94.94 | 95.20 | 2,267 | +1.92(+2.06%) |
Apr 01, 2024 | 93.11 | 93.28 | 93.03 | 93.28 | 3,644 | -10.83(-10.40%) |
Mar 28, 2024 | 104.31 | 104.33 | 104.11 | 104.11 | 2,151 | +1.10(+1.07%) |
Mar 27, 2024 | 103.19 | 103.19 | 103.01 | 103.01 | 1,035 | -1.50(-1.44%) |
Mar 26, 2024 | 104.19 | 104.51 | 104.13 | 104.51 | 1,512 | +0.46(+0.45%) |
Mar 25, 2024 | 104.05 | 104.05 | 103.53 | 104.05 | 1,689 | -0.70(-0.67%) |
Mar 22, 2024 | 104.75 | 105.79 | 104.75 | 104.75 | 1,324 | -1.11(-1.05%) |
Mar 21, 2024 | 105.84 | 105.86 | 104.94 | 105.86 | 15,077 | +3.67(+3.59%) |
Mar 20, 2024 | 101.20 | 102.19 | 100.99 | 102.19 | 8,999 | +1.25(+1.24%) |
Mar 19, 2024 | 100.50 | 101.07 | 99.30 | 100.94 | 171,018 | +1.65(+1.66%) |
Mar 18, 2024 | 99.39 | 99.75 | 98.50 | 99.29 | 56,290 | +0.61(+0.61%) |
Mar 15, 2024 | 98.35 | 98.68 | 98.32 | 98.68 | 2,393 | +1.88(+1.95%) |
Mar 14, 2024 | 96.90 | 97.10 | 96.21 | 96.80 | 1,908 | -0.95(-0.97%) |
Mar 13, 2024 | 97.84 | 97.84 | 97.61 | 97.75 | 2,488 | -2.00(-2.01%) |
Mar 12, 2024 | 100.65 | 100.65 | 99.49 | 99.75 | 1,858 | -2.17(-2.13%) |
Mar 11, 2024 | 100.00 | 101.92 | 100.00 | 101.92 | 2,368 | -4.06(-3.83%) |
Mar 08, 2024 | 104.50 | 105.98 | 104.50 | 105.98 | 2,980 | +2.73(+2.64%) |
Mar 07, 2024 | 104.75 | 106.34 | 103.25 | 103.25 | 1,023 | -2.99(-2.81%) |
Mar 06, 2024 | 106.08 | 106.84 | 105.87 | 106.24 | 4,108 | +3.39(+3.30%) |
Mar 05, 2024 | 103.07 | 103.71 | 102.85 | 102.85 | 3,605 | +1.02(+1.00%) |
Mar 04, 2024 | 101.76 | 101.97 | 101.52 | 101.83 | 5,993 | -0.27(-0.26%) |
Mar 01, 2024 | 101.40 | 102.10 | 101.12 | 102.10 | 8,343 | +2.80(+2.82%) |
Feb 29, 2024 | 98.35 | 99.30 | 98.35 | 99.30 | 7,058 | +0.33(+0.33%) |
Feb 28, 2024 | 100.92 | 101.19 | 98.97 | 98.97 | 1,966 | -2.34(-2.31%) |
Feb 27, 2024 | 101.38 | 101.38 | 100.87 | 101.31 | 1,950 | -1.00(-0.98%) |
Feb 26, 2024 | 102.65 | 102.65 | 101.84 | 102.31 | 2,060 | -0.05(-0.05%) |
Feb 23, 2024 | 101.00 | 102.36 | 100.12 | 102.36 | 1,756 | +1.32(+1.31%) |
Feb 22, 2024 | 101.90 | 101.90 | 101.04 | 101.04 | 7,835 | +2.52(+2.56%) |
Feb 21, 2024 | 98.75 | 99.35 | 98.18 | 98.52 | 29,516 | +2.53(+2.64%) |
Feb 20, 2024 | 98.05 | 98.16 | 95.75 | 95.99 | 3,821 | -2.07(-2.11%) |
Feb 16, 2024 | 98.78 | 98.84 | 97.96 | 98.06 | 2,199 | +1.36(+1.41%) |
Feb 15, 2024 | 95.46 | 96.70 | 94.97 | 96.70 | 3,006 | +1.35(+1.42%) |
Feb 14, 2024 | 93.83 | 95.35 | 91.96 | 95.35 | 1,911 | +0.03(+0.03%) |
Feb 13, 2024 | 95.30 | 96.42 | 95.30 | 95.32 | 7,161 | +2.99(+3.24%) |
Feb 12, 2024 | 91.65 | 92.53 | 91.65 | 92.33 | 1,337 | +1.06(+1.17%) |
Feb 09, 2024 | 90.70 | 91.27 | 90.70 | 91.27 | 3,577 | -1.36(-1.46%) |
Feb 08, 2024 | 92.17 | 92.62 | 91.77 | 92.62 | 4,184 | +0.72(+0.78%) |
Feb 07, 2024 | 91.52 | 91.90 | 91.52 | 91.90 | 16,188 | +0.79(+0.87%) |
Feb 06, 2024 | 90.05 | 91.11 | 90.05 | 91.11 | 14,706 | +2.30(+2.59%) |
Feb 05, 2024 | 88.58 | 88.81 | 88.04 | 88.81 | 1,925 | -0.71(-0.79%) |
Feb 02, 2024 | 88.69 | 89.52 | 88.69 | 89.52 | 1,421 | +3.43(+3.98%) |