Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 92.91 | 93.51 | 92.25 | 92.26 | 6,492,568 | -1.80(-1.91%) |
Apr 29, 2024 | 94.44 | 94.89 | 93.70 | 94.06 | 5,033,373 | -0.06(-0.06%) |
Apr 26, 2024 | 94.59 | 95.42 | 93.91 | 94.12 | 6,115,800 | +0.18(+0.19%) |
Apr 25, 2024 | 94.00 | 94.79 | 92.44 | 93.94 | 5,316,999 | -0.70(-0.74%) |
Apr 24, 2024 | 94.10 | 95.19 | 94.10 | 94.64 | 6,492,350 | +0.62(+0.66%) |
Apr 23, 2024 | 94.37 | 94.72 | 93.91 | 94.02 | 6,584,174 | -0.17(-0.18%) |
Apr 22, 2024 | 94.63 | 95.06 | 93.85 | 94.19 | 8,641,663 | -0.34(-0.36%) |
Apr 19, 2024 | 95.42 | 96.22 | 94.49 | 94.53 | 11,241,901 | -1.21(-1.26%) |
Apr 18, 2024 | 95.16 | 95.88 | 94.53 | 95.74 | 10,062,391 | +0.90(+0.95%) |
Apr 17, 2024 | 94.61 | 95.07 | 93.66 | 94.84 | 10,180,675 | +1.45(+1.55%) |
Apr 16, 2024 | 93.04 | 94.19 | 91.65 | 93.39 | 10,413,052 | +0.29(+0.31%) |
Apr 15, 2024 | 93.59 | 93.92 | 92.54 | 93.10 | 11,595,874 | +1.10(+1.20%) |
Apr 12, 2024 | 92.01 | 92.87 | 91.12 | 92.00 | 10,905,953 | +0.00(+0.00%) |
Apr 11, 2024 | 91.23 | 92.41 | 90.83 | 92.00 | 15,325,781 | +3.00(+3.37%) |
Apr 10, 2024 | 89.90 | 90.10 | 88.77 | 89.00 | 7,931,709 | -2.00(-2.20%) |
Apr 09, 2024 | 90.00 | 91.16 | 89.87 | 91.00 | 7,193,699 | +1.00(+1.11%) |
Apr 08, 2024 | 89.11 | 90.26 | 88.80 | 90.00 | 8,454,700 | +1.16(+1.31%) |
Apr 05, 2024 | 89.15 | 90.25 | 88.80 | 88.84 | 9,716,714 | -0.23(-0.26%) |
Apr 04, 2024 | 90.95 | 91.05 | 88.89 | 89.07 | 12,103,803 | -1.26(-1.39%) |
Apr 03, 2024 | 91.01 | 91.44 | 90.28 | 90.33 | 8,866,761 | -0.62(-0.68%) |
Apr 02, 2024 | 91.76 | 91.90 | 90.64 | 90.95 | 11,106,242 | -1.61(-1.74%) |
Apr 01, 2024 | 93.81 | 93.92 | 91.69 | 92.56 | 10,354,886 | -1.42(-1.51%) |
Mar 28, 2024 | 94.37 | 94.09 | 94.08 | 93.98 | 11,331,991 | -0.15(-0.16%) |
Mar 27, 2024 | 93.27 | 94.15 | 92.32 | 94.13 | 11,115,113 | +1.55(+1.67%) |
Mar 26, 2024 | 93.74 | 93.86 | 92.41 | 92.58 | 10,808,563 | -1.17(-1.25%) |
Mar 25, 2024 | 94.07 | 95.52 | 92.77 | 93.75 | 14,597,011 | -0.11(-0.12%) |
Mar 22, 2024 | 93.85 | 95.17 | 91.72 | 93.86 | 41,848,992 | -6.96(-6.90%) |
Mar 21, 2024 | 100.44 | 101.92 | 99.76 | 100.82 | 16,981,144 | +0.55(+0.55%) |
Mar 20, 2024 | 99.45 | 100.44 | 99.03 | 100.27 | 7,763,126 | +0.31(+0.31%) |
Mar 19, 2024 | 98.50 | 100.04 | 98.44 | 99.96 | 6,167,940 | +1.22(+1.24%) |
Mar 18, 2024 | 98.98 | 99.66 | 98.52 | 98.74 | 7,205,672 | -0.90(-0.90%) |
Mar 15, 2024 | 100.30 | 101.16 | 99.34 | 99.64 | 15,661,572 | -0.62(-0.62%) |
Mar 14, 2024 | 102.20 | 102.49 | 100.09 | 100.26 | 8,350,422 | -1.10(-1.09%) |
Mar 13, 2024 | 100.61 | 102.00 | 100.33 | 101.36 | 7,325,968 | +1.18(+1.18%) |
Mar 12, 2024 | 100.79 | 101.36 | 99.65 | 100.18 | 7,040,816 | -0.90(-0.89%) |
Mar 11, 2024 | 99.90 | 101.76 | 99.44 | 101.08 | 8,561,096 | +1.92(+1.94%) |
Mar 08, 2024 | 98.49 | 99.31 | 98.02 | 99.16 | 9,043,491 | +0.97(+0.99%) |
Mar 07, 2024 | 97.99 | 98.40 | 97.68 | 98.19 | 8,152,174 | +0.56(+0.57%) |
Mar 06, 2024 | 100.00 | 100.10 | 97.06 | 97.63 | 10,042,329 | -0.68(-0.69%) |
Mar 05, 2024 | 99.00 | 99.17 | 98.00 | 98.31 | 8,693,335 | -1.23(-1.24%) |
Mar 04, 2024 | 101.65 | 101.77 | 99.01 | 99.54 | 11,048,074 | -2.34(-2.30%) |
Mar 01, 2024 | 103.87 | 103.94 | 101.83 | 101.88 | 7,349,321 | -1.68(-1.62%) |
Feb 29, 2024 | 104.61 | 105.19 | 103.31 | 103.56 | 10,849,535 | -0.42(-0.40%) |
Feb 28, 2024 | 103.73 | 105.06 | 103.33 | 103.98 | 4,233,188 | -0.80(-0.76%) |
Feb 27, 2024 | 104.46 | 104.87 | 103.62 | 104.78 | 5,335,656 | +0.61(+0.58%) |
Feb 26, 2024 | 104.94 | 105.72 | 103.39 | 104.17 | 5,851,336 | -1.09(-1.03%) |
Feb 23, 2024 | 104.89 | 106.24 | 104.82 | 105.25 | 6,972,135 | +0.55(+0.52%) |
Feb 22, 2024 | 105.42 | 105.63 | 103.71 | 104.71 | 6,727,605 | -0.19(-0.18%) |
Feb 21, 2024 | 102.98 | 105.14 | 102.56 | 104.89 | 8,919,929 | +1.96(+1.91%) |
Feb 20, 2024 | 102.76 | 103.47 | 101.81 | 102.93 | 8,790,206 | -0.21(-0.20%) |
Feb 16, 2024 | 104.26 | 104.33 | 101.29 | 103.14 | 14,646,440 | -2.53(-2.39%) |
Feb 15, 2024 | 106.64 | 106.96 | 105.45 | 105.67 | 7,225,706 | -0.28(-0.26%) |
Feb 14, 2024 | 104.45 | 106.04 | 104.09 | 105.95 | 5,766,407 | +1.32(+1.27%) |
Feb 13, 2024 | 104.62 | 105.42 | 103.87 | 104.63 | 6,200,885 | -2.17(-2.03%) |
Feb 12, 2024 | 104.37 | 107.05 | 104.27 | 106.80 | 7,526,962 | +2.67(+2.56%) |
Feb 09, 2024 | 103.43 | 104.57 | 102.96 | 104.13 | 5,468,493 | +0.73(+0.70%) |
Feb 08, 2024 | 104.06 | 104.59 | 102.68 | 103.40 | 6,351,923 | -0.02(-0.02%) |
Feb 07, 2024 | 102.03 | 103.97 | 101.99 | 103.42 | 9,479,497 | +1.18(+1.15%) |
Feb 06, 2024 | 99.15 | 102.27 | 98.78 | 102.25 | 11,409,361 | +2.92(+2.94%) |
Feb 05, 2024 | 100.14 | 100.23 | 98.70 | 99.33 | 10,130,772 | -1.03(-1.02%) |
Feb 02, 2024 | 100.52 | 101.05 | 99.08 | 100.35 | 8,998,966 | -1.05(-1.03%) |