Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 97.08 | 97.82 | 96.92 | 97.13 | 1,630,745 | +0.04(+0.04%) |
Apr 29, 2024 | 97.76 | 97.91 | 96.86 | 97.09 | 2,168,689 | -0.35(-0.36%) |
Apr 26, 2024 | 97.76 | 98.22 | 97.44 | 97.44 | 1,562,845 | -1.62(-1.64%) |
Apr 25, 2024 | 98.63 | 99.24 | 98.26 | 99.06 | 2,421,298 | +0.71(+0.72%) |
Apr 24, 2024 | 98.50 | 98.55 | 97.41 | 98.35 | 2,472,985 | +1.07(+1.10%) |
Apr 23, 2024 | 98.74 | 99.50 | 97.03 | 97.28 | 3,837,428 | +2.16(+2.27%) |
Apr 22, 2024 | 94.76 | 96.03 | 94.72 | 95.12 | 2,447,772 | +0.76(+0.81%) |
Apr 19, 2024 | 93.20 | 94.50 | 93.15 | 94.36 | 2,338,264 | +1.79(+1.93%) |
Apr 18, 2024 | 92.85 | 92.93 | 92.35 | 92.57 | 1,054,610 | -0.51(-0.55%) |
Apr 17, 2024 | 93.63 | 93.78 | 92.87 | 93.08 | 1,168,714 | -0.12(-0.13%) |
Apr 16, 2024 | 92.85 | 93.37 | 92.64 | 93.20 | 1,914,840 | -1.21(-1.28%) |
Apr 15, 2024 | 94.20 | 94.97 | 94.11 | 94.41 | 1,501,027 | +0.89(+0.95%) |
Apr 12, 2024 | 94.99 | 95.05 | 93.41 | 93.52 | 2,099,603 | -0.82(-0.87%) |
Apr 11, 2024 | 94.87 | 94.91 | 93.75 | 94.34 | 1,623,263 | -0.04(-0.04%) |
Apr 10, 2024 | 94.57 | 94.67 | 94.03 | 94.38 | 2,399,152 | -1.43(-1.49%) |
Apr 09, 2024 | 95.67 | 95.90 | 95.39 | 95.81 | 1,375,135 | +0.33(+0.35%) |
Apr 08, 2024 | 95.74 | 96.15 | 95.25 | 95.48 | 1,535,120 | -0.31(-0.32%) |
Apr 05, 2024 | 95.30 | 95.93 | 95.13 | 95.79 | 1,916,901 | -1.10(-1.14%) |
Apr 04, 2024 | 97.25 | 98.20 | 96.54 | 96.89 | 2,544,694 | +2.52(+2.67%) |
Apr 03, 2024 | 94.45 | 94.88 | 94.17 | 94.37 | 1,168,904 | -0.04(-0.04%) |
Apr 02, 2024 | 94.64 | 94.64 | 93.92 | 94.41 | 1,468,622 | -1.46(-1.52%) |
Apr 01, 2024 | 96.83 | 97.06 | 95.44 | 95.87 | 1,258,614 | -0.86(-0.89%) |
Mar 28, 2024 | 96.28 | 97.20 | 96.15 | 96.73 | 1,524,700 | +0.85(+0.89%) |
Mar 27, 2024 | 95.50 | 95.90 | 95.27 | 95.88 | 2,432,087 | +0.61(+0.64%) |
Mar 26, 2024 | 95.50 | 95.56 | 95.07 | 95.27 | 944,216 | -0.46(-0.48%) |
Mar 25, 2024 | 96.15 | 96.29 | 95.73 | 95.73 | 3,641,761 | -0.50(-0.52%) |
Mar 22, 2024 | 96.24 | 96.51 | 96.08 | 96.23 | 657,587 | +0.15(+0.16%) |
Mar 21, 2024 | 96.40 | 96.79 | 96.04 | 96.08 | 943,785 | +0.03(+0.03%) |
Mar 20, 2024 | 95.72 | 96.15 | 95.25 | 96.05 | 935,128 | -0.27(-0.28%) |
Mar 19, 2024 | 96.18 | 96.50 | 95.90 | 96.32 | 1,221,851 | +0.40(+0.42%) |
Mar 18, 2024 | 96.95 | 97.02 | 95.91 | 95.92 | 1,223,210 | -1.35(-1.39%) |
Mar 15, 2024 | 98.18 | 98.32 | 96.69 | 97.27 | 1,541,064 | -0.86(-0.88%) |
Mar 14, 2024 | 98.41 | 98.48 | 97.82 | 98.13 | 834,434 | -0.87(-0.88%) |
Mar 13, 2024 | 99.70 | 99.79 | 98.86 | 99.00 | 916,059 | -0.77(-0.77%) |
Mar 12, 2024 | 99.80 | 100.03 | 99.33 | 99.77 | 1,495,903 | -1.60(-1.58%) |
Mar 11, 2024 | 101.05 | 101.81 | 100.53 | 101.37 | 1,592,175 | +0.66(+0.66%) |
Mar 08, 2024 | 100.01 | 100.87 | 99.97 | 100.71 | 888,459 | +0.78(+0.78%) |
Mar 07, 2024 | 100.50 | 100.63 | 99.57 | 99.93 | 1,497,290 | +1.03(+1.04%) |
Mar 06, 2024 | 98.57 | 99.28 | 98.52 | 98.90 | 1,292,602 | +0.52(+0.53%) |
Mar 05, 2024 | 98.57 | 98.78 | 97.99 | 98.38 | 779,316 | +0.13(+0.13%) |
Mar 04, 2024 | 97.75 | 98.42 | 97.66 | 98.25 | 868,061 | -0.09(-0.09%) |
Mar 01, 2024 | 98.29 | 98.43 | 97.80 | 98.34 | 1,658,576 | +1.05(+1.08%) |
Feb 29, 2024 | 98.64 | 98.64 | 97.24 | 97.29 | 3,370,912 | -1.20(-1.22%) |
Feb 28, 2024 | 99.44 | 99.50 | 98.33 | 98.50 | 2,200,690 | -0.90(-0.90%) |
Feb 27, 2024 | 99.33 | 99.64 | 99.13 | 99.39 | 1,317,250 | -0.10(-0.10%) |
Feb 26, 2024 | 100.77 | 100.84 | 99.42 | 99.49 | 2,132,760 | -0.63(-0.63%) |
Feb 23, 2024 | 99.94 | 100.35 | 99.84 | 100.11 | 1,835,539 | +1.06(+1.07%) |
Feb 22, 2024 | 98.77 | 99.22 | 98.58 | 99.05 | 1,807,471 | +0.23(+0.23%) |
Feb 21, 2024 | 98.33 | 98.94 | 98.33 | 98.82 | 2,033,019 | -0.15(-0.16%) |
Feb 20, 2024 | 99.35 | 99.70 | 98.52 | 98.98 | 2,093,758 | +2.44(+2.53%) |
Feb 16, 2024 | 96.36 | 96.91 | 96.25 | 96.54 | 922,326 | +0.54(+0.56%) |
Feb 15, 2024 | 95.69 | 96.52 | 95.69 | 96.00 | 1,188,608 | +0.56(+0.59%) |
Feb 14, 2024 | 95.43 | 95.66 | 95.11 | 95.44 | 1,379,235 | -0.01(-0.01%) |
Feb 13, 2024 | 96.54 | 96.76 | 95.21 | 95.45 | 1,644,284 | -1.42(-1.46%) |
Feb 12, 2024 | 95.93 | 96.93 | 95.86 | 96.87 | 1,194,003 | -0.48(-0.49%) |
Feb 09, 2024 | 97.30 | 97.50 | 97.05 | 97.35 | 1,194,319 | -0.32(-0.33%) |
Feb 08, 2024 | 98.13 | 98.38 | 96.93 | 97.67 | 1,697,084 | -2.02(-2.03%) |
Feb 07, 2024 | 100.05 | 100.44 | 99.65 | 99.69 | 925,876 | -0.27(-0.27%) |
Feb 06, 2024 | 99.55 | 100.14 | 99.21 | 99.96 | 1,055,179 | +0.26(+0.26%) |
Feb 05, 2024 | 99.77 | 100.18 | 99.56 | 99.70 | 1,467,948 | -0.24(-0.24%) |
Feb 02, 2024 | 100.98 | 101.24 | 99.41 | 99.94 | 1,714,506 | -1.55(-1.53%) |