Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 101.80 | 103.33 | 101.32 | 103.17 | 348,483 | +1.40(+1.38%) |
Apr 23, 2024 | 98.61 | 101.82 | 98.61 | 101.77 | 478,898 | +2.88(+2.91%) |
Apr 22, 2024 | 98.76 | 100.14 | 97.38 | 98.89 | 436,939 | +0.90(+0.92%) |
Apr 19, 2024 | 98.75 | 100.12 | 97.69 | 97.99 | 487,252 | -0.95(-0.96%) |
Apr 18, 2024 | 97.93 | 99.33 | 97.55 | 98.94 | 427,908 | +1.27(+1.30%) |
Apr 17, 2024 | 98.68 | 99.00 | 96.54 | 97.67 | 526,679 | -0.14(-0.14%) |
Apr 16, 2024 | 96.92 | 98.47 | 96.19 | 97.81 | 493,557 | +0.07(+0.07%) |
Apr 15, 2024 | 98.62 | 99.28 | 96.78 | 97.74 | 614,948 | +0.74(+0.76%) |
Apr 12, 2024 | 99.53 | 100.50 | 96.86 | 97.00 | 574,554 | -3.78(-3.75%) |
Apr 11, 2024 | 100.50 | 101.15 | 99.03 | 100.78 | 264,091 | +0.47(+0.47%) |
Apr 10, 2024 | 101.00 | 101.67 | 98.88 | 100.31 | 399,402 | -2.90(-2.81%) |
Apr 09, 2024 | 103.15 | 104.49 | 101.66 | 103.21 | 230,442 | +0.14(+0.14%) |
Apr 08, 2024 | 100.98 | 103.77 | 100.87 | 103.07 | 501,576 | +2.89(+2.88%) |
Apr 05, 2024 | 100.12 | 101.01 | 99.71 | 100.18 | 471,036 | +0.20(+0.20%) |
Apr 04, 2024 | 105.06 | 105.65 | 99.74 | 99.98 | 473,767 | -3.92(-3.77%) |
Apr 03, 2024 | 103.52 | 105.21 | 103.00 | 103.90 | 704,717 | +0.05(+0.05%) |
Apr 02, 2024 | 105.70 | 105.98 | 103.73 | 103.85 | 878,786 | -3.33(-3.11%) |
Apr 01, 2024 | 107.51 | 108.32 | 106.07 | 107.18 | 818,941 | -0.55(-0.51%) |
Mar 28, 2024 | 105.55 | 108.57 | 107.56 | 107.73 | 871,672 | +2.43(+2.31%) |
Mar 27, 2024 | 101.70 | 105.42 | 101.70 | 105.30 | 595,006 | +4.30(+4.26%) |
Mar 26, 2024 | 103.13 | 103.13 | 100.83 | 101.00 | 394,009 | +0.18(+0.18%) |
Mar 25, 2024 | 99.41 | 101.06 | 99.08 | 100.82 | 358,405 | +1.93(+1.95%) |
Mar 22, 2024 | 101.31 | 101.47 | 98.65 | 98.89 | 411,850 | -2.54(-2.50%) |
Mar 21, 2024 | 101.97 | 102.66 | 100.19 | 101.43 | 359,277 | +0.15(+0.15%) |
Mar 20, 2024 | 97.22 | 102.09 | 97.22 | 101.28 | 655,325 | +3.44(+3.52%) |
Mar 19, 2024 | 97.64 | 98.79 | 96.34 | 97.84 | 460,438 | +0.00(+0.00%) |
Mar 18, 2024 | 98.59 | 99.61 | 97.81 | 97.84 | 615,303 | -0.82(-0.83%) |
Mar 15, 2024 | 97.36 | 99.90 | 97.36 | 98.66 | 986,385 | +0.87(+0.89%) |
Mar 14, 2024 | 97.49 | 98.79 | 96.04 | 97.79 | 1,539,301 | -0.21(-0.21%) |
Mar 13, 2024 | 95.31 | 98.52 | 95.31 | 98.00 | 687,879 | +2.44(+2.55%) |
Mar 12, 2024 | 94.23 | 95.89 | 94.02 | 95.56 | 444,875 | +1.17(+1.24%) |
Mar 11, 2024 | 93.73 | 95.22 | 92.97 | 94.39 | 280,840 | +0.35(+0.37%) |
Mar 08, 2024 | 94.54 | 95.48 | 93.89 | 94.04 | 367,953 | +0.43(+0.46%) |
Mar 07, 2024 | 94.90 | 96.41 | 93.57 | 93.61 | 401,212 | -1.07(-1.13%) |
Mar 06, 2024 | 93.04 | 96.10 | 91.88 | 94.68 | 569,816 | +2.92(+3.18%) |
Mar 05, 2024 | 91.04 | 92.89 | 91.04 | 91.76 | 402,280 | -0.02(-0.02%) |
Mar 04, 2024 | 93.93 | 94.44 | 91.41 | 91.78 | 474,325 | -2.16(-2.30%) |
Mar 01, 2024 | 93.91 | 94.66 | 91.63 | 93.94 | 385,911 | +0.75(+0.80%) |
Feb 29, 2024 | 94.81 | 95.00 | 92.45 | 93.19 | 595,301 | -1.24(-1.31%) |
Feb 28, 2024 | 92.87 | 95.33 | 92.87 | 94.43 | 426,938 | +0.87(+0.93%) |
Feb 27, 2024 | 94.83 | 95.25 | 92.86 | 93.56 | 641,448 | -0.33(-0.35%) |
Feb 26, 2024 | 94.09 | 94.45 | 92.94 | 93.89 | 467,716 | -0.21(-0.22%) |
Feb 23, 2024 | 94.91 | 95.72 | 93.48 | 94.10 | 759,696 | -1.11(-1.17%) |
Feb 22, 2024 | 90.22 | 95.84 | 87.92 | 95.21 | 1,712,210 | +8.31(+9.57%) |
Feb 21, 2024 | 84.99 | 86.97 | 84.73 | 86.89 | 734,004 | +1.68(+1.97%) |
Feb 20, 2024 | 84.01 | 86.09 | 83.97 | 85.22 | 461,186 | +0.68(+0.81%) |
Feb 16, 2024 | 85.14 | 86.18 | 84.30 | 84.53 | 415,975 | -1.54(-1.79%) |
Feb 15, 2024 | 85.69 | 87.34 | 85.69 | 86.07 | 404,250 | +1.14(+1.34%) |
Feb 14, 2024 | 84.15 | 85.04 | 83.00 | 84.93 | 303,692 | +1.65(+1.98%) |
Feb 13, 2024 | 85.84 | 85.85 | 82.45 | 83.28 | 655,158 | -5.23(-5.91%) |
Feb 12, 2024 | 84.21 | 88.86 | 84.21 | 88.51 | 589,735 | +4.40(+5.24%) |
Feb 09, 2024 | 83.76 | 84.23 | 82.26 | 84.11 | 394,924 | +0.28(+0.33%) |
Feb 08, 2024 | 82.59 | 84.25 | 81.78 | 83.83 | 379,188 | +1.46(+1.77%) |
Feb 07, 2024 | 83.03 | 83.20 | 81.76 | 82.37 | 313,393 | -0.32(-0.38%) |
Feb 06, 2024 | 81.86 | 83.35 | 81.24 | 82.69 | 308,584 | +0.76(+0.93%) |
Feb 05, 2024 | 82.33 | 82.57 | 80.82 | 81.92 | 378,170 | -1.46(-1.75%) |
Feb 02, 2024 | 83.23 | 84.01 | 81.34 | 83.38 | 340,254 | -0.87(-1.04%) |