Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 975.00 | 993.25 | 966.00 | 971.28 | 4,524 | -9.43(-0.96%) |
Apr 29, 2024 | 973.30 | 984.19 | 973.30 | 980.71 | 2,009 | +8.78(+0.90%) |
Apr 26, 2024 | 964.54 | 975.56 | 936.73 | 971.93 | 3,038 | +21.28(+2.24%) |
Apr 25, 2024 | 952.00 | 962.00 | 937.15 | 950.65 | 3,746 | -17.58(-1.82%) |
Apr 24, 2024 | 999.50 | 999.50 | 960.31 | 968.23 | 2,074 | +19.48(+2.05%) |
Apr 23, 2024 | 952.00 | 952.35 | 937.73 | 948.75 | 2,231 | -1.02(-0.11%) |
Apr 22, 2024 | 973.24 | 973.24 | 934.39 | 949.77 | 1,376 | +21.15(+2.28%) |
Apr 19, 2024 | 910.00 | 958.49 | 910.00 | 928.62 | 2,684 | +7.62(+0.83%) |
Apr 18, 2024 | 932.15 | 932.15 | 915.26 | 921.00 | 2,458 | +5.50(+0.60%) |
Apr 17, 2024 | 910.00 | 929.95 | 910.00 | 915.50 | 5,092 | -14.45(-1.55%) |
Apr 16, 2024 | 939.70 | 939.70 | 926.57 | 929.95 | 3,889 | -27.69(-2.89%) |
Apr 15, 2024 | 942.84 | 998.00 | 942.84 | 957.64 | 1,383 | +4.82(+0.51%) |
Apr 12, 2024 | 989.55 | 989.55 | 933.98 | 952.82 | 1,287 | -11.75(-1.22%) |
Apr 11, 2024 | 937.00 | 980.35 | 937.00 | 964.57 | 1,663 | +14.77(+1.55%) |
Apr 10, 2024 | 975.00 | 996.11 | 945.20 | 949.80 | 1,717 | -33.42(-3.40%) |
Apr 09, 2024 | 1003 | 1014 | 979.52 | 983.22 | 1,305 | +20.92(+2.17%) |
Apr 08, 2024 | 945.08 | 980.76 | 941.75 | 962.30 | 1,645 | +16.80(+1.78%) |
Apr 05, 2024 | 930.95 | 947.00 | 930.95 | 945.50 | 7,631 | +24.80(+2.69%) |
Apr 04, 2024 | 942.73 | 942.73 | 919.95 | 920.70 | 992 | -6.05(-0.65%) |
Apr 03, 2024 | 913.10 | 927.71 | 913.10 | 926.75 | 3,874 | +13.33(+1.46%) |
Apr 02, 2024 | 920.00 | 920.00 | 901.56 | 913.42 | 1,171 | -12.05(-1.30%) |
Apr 01, 2024 | 940.05 | 944.26 | 895.70 | 925.47 | 1,119 | -12.50(-1.33%) |
Mar 28, 2024 | 950.00 | 950.00 | 903.82 | 937.97 | 1,456 | +8.96(+0.96%) |
Mar 27, 2024 | 950.00 | 950.00 | 926.65 | 929.01 | 1,071 | -17.66(-1.87%) |
Mar 26, 2024 | 950.00 | 950.00 | 939.10 | 946.67 | 5,020 | +5.57(+0.59%) |
Mar 25, 2024 | 949.90 | 949.90 | 933.00 | 941.10 | 1,341 | +0.20(+0.02%) |
Mar 22, 2024 | 950.00 | 950.00 | 933.00 | 940.90 | 1,372 | +0.90(+0.10%) |
Mar 21, 2024 | 950.00 | 950.00 | 912.28 | 940.00 | 2,301 | +28.00(+3.07%) |
Mar 20, 2024 | 897.99 | 914.07 | 897.99 | 912.00 | 1,451 | +8.18(+0.91%) |
Mar 19, 2024 | 895.59 | 918.50 | 895.00 | 903.82 | 2,020 | +13.87(+1.56%) |
Mar 18, 2024 | 918.99 | 918.99 | 886.91 | 889.95 | 2,027 | +9.95(+1.13%) |
Mar 15, 2024 | 855.11 | 886.13 | 855.11 | 880.00 | 2,513 | +29.41(+3.46%) |
Mar 14, 2024 | 851.50 | 870.00 | 844.00 | 850.59 | 1,396 | -0.01(-0.00%) |
Mar 13, 2024 | 855.00 | 877.77 | 845.00 | 850.60 | 2,075 | -7.40(-0.86%) |
Mar 12, 2024 | 856.81 | 864.00 | 850.00 | 858.00 | 6,061 | -18.50(-2.11%) |
Mar 11, 2024 | 900.00 | 900.00 | 888.88 | 876.50 | 3,381 | -36.36(-3.98%) |
Mar 08, 2024 | 939.30 | 939.30 | 890.50 | 912.86 | 1,972 | -0.72(-0.08%) |
Mar 07, 2024 | 920.00 | 920.00 | 884.25 | 913.58 | 1,862 | -7.94(-0.86%) |
Mar 06, 2024 | 944.10 | 944.10 | 903.80 | 921.52 | 2,121 | +13.02(+1.43%) |
Mar 05, 2024 | 934.17 | 937.84 | 878.63 | 908.50 | 1,281 | +14.82(+1.66%) |
Mar 04, 2024 | 885.63 | 926.78 | 857.20 | 893.68 | 1,980 | -4.13(-0.46%) |
Mar 01, 2024 | 865.27 | 914.60 | 865.27 | 897.81 | 1,196 | +27.30(+3.14%) |
Feb 29, 2024 | 875.00 | 878.38 | 870.51 | 870.51 | 2,010 | +2.21(+0.25%) |
Feb 28, 2024 | 887.70 | 887.70 | 834.85 | 868.30 | 1,642 | -8.70(-0.99%) |
Feb 27, 2024 | 895.50 | 895.50 | 848.00 | 877.00 | 1,807 | -2.92(-0.33%) |
Feb 26, 2024 | 900.00 | 900.00 | 845.00 | 879.92 | 4,902 | +6.21(+0.71%) |
Feb 23, 2024 | 860.00 | 879.50 | 860.00 | 873.71 | 2,610 | +4.96(+0.57%) |
Feb 22, 2024 | 848.50 | 870.00 | 846.00 | 868.75 | 4,818 | +16.90(+1.98%) |
Feb 21, 2024 | 850.20 | 868.45 | 850.12 | 851.85 | 2,620 | +4.99(+0.59%) |
Feb 20, 2024 | 838.00 | 851.41 | 838.00 | 846.86 | 1,799 | +8.86(+1.06%) |
Feb 16, 2024 | 850.40 | 850.40 | 805.00 | 838.00 | 897 | +22.70(+2.78%) |
Feb 15, 2024 | 780.50 | 832.75 | 780.50 | 815.30 | 1,811 | +9.55(+1.19%) |
Feb 14, 2024 | 804.50 | 824.00 | 800.00 | 805.75 | 1,040 | +2.06(+0.26%) |
Feb 13, 2024 | 838.00 | 838.00 | 787.00 | 803.69 | 1,724 | +9.69(+1.22%) |
Feb 12, 2024 | 771.56 | 812.00 | 771.56 | 794.00 | 1,381 | +6.00(+0.76%) |
Feb 09, 2024 | 781.82 | 797.04 | 781.82 | 788.00 | 2,539 | +3.92(+0.50%) |
Feb 08, 2024 | 812.00 | 812.00 | 777.61 | 784.08 | 2,219 | -11.56(-1.45%) |
Feb 07, 2024 | 766.00 | 815.00 | 766.00 | 795.64 | 1,606 | +24.04(+3.12%) |
Feb 06, 2024 | 775.00 | 780.00 | 766.32 | 771.60 | 2,954 | -10.36(-1.32%) |
Feb 05, 2024 | 788.06 | 788.06 | 773.69 | 781.96 | 1,443 | -15.04(-1.89%) |
Feb 02, 2024 | 801.81 | 801.81 | 787.51 | 797.00 | 1,478 | -34.75(-4.18%) |