Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 91.40 | 92.43 | 90.87 | 91.48 | 3,068,640 | +0.52(+0.57%) |
Apr 17, 2024 | 91.73 | 92.08 | 90.33 | 90.96 | 3,421,512 | -0.09(-0.10%) |
Apr 16, 2024 | 90.94 | 91.33 | 90.17 | 91.05 | 3,036,975 | -0.25(-0.27%) |
Apr 15, 2024 | 91.98 | 92.78 | 90.75 | 91.30 | 3,674,913 | -0.01(-0.01%) |
Apr 12, 2024 | 92.76 | 92.81 | 91.14 | 91.31 | 3,590,854 | -1.87(-2.01%) |
Apr 11, 2024 | 92.84 | 93.56 | 92.48 | 93.18 | 2,993,635 | +0.55(+0.59%) |
Apr 10, 2024 | 91.78 | 92.71 | 90.57 | 92.63 | 3,494,441 | +0.02(+0.02%) |
Apr 09, 2024 | 92.10 | 93.20 | 92.00 | 92.61 | 4,236,860 | +0.68(+0.74%) |
Apr 08, 2024 | 91.20 | 92.89 | 91.20 | 91.93 | 3,706,482 | +0.90(+0.99%) |
Apr 05, 2024 | 90.43 | 91.42 | 89.54 | 91.03 | 3,514,009 | +0.49(+0.54%) |
Apr 04, 2024 | 94.49 | 95.67 | 90.23 | 90.54 | 5,863,940 | -2.65(-2.84%) |
Apr 03, 2024 | 93.34 | 94.70 | 92.50 | 93.19 | 6,059,579 | +0.35(+0.38%) |
Apr 02, 2024 | 93.10 | 94.42 | 91.90 | 92.84 | 8,910,870 | -1.18(-1.26%) |
Apr 01, 2024 | 91.05 | 94.34 | 88.23 | 94.02 | 13,001,213 | -12.05(-11.36%) |
Mar 28, 2024 | 104.61 | 106.26 | 106.19 | 106.07 | 4,386,109 | +1.48(+1.42%) |
Mar 27, 2024 | 103.00 | 104.77 | 102.99 | 104.59 | 3,880,482 | +1.96(+1.91%) |
Mar 26, 2024 | 104.06 | 104.67 | 102.40 | 102.63 | 6,086,704 | -2.21(-2.11%) |
Mar 25, 2024 | 105.90 | 106.81 | 104.78 | 104.84 | 5,585,166 | -1.94(-1.82%) |
Mar 22, 2024 | 107.60 | 108.12 | 106.75 | 106.78 | 4,449,251 | -1.09(-1.01%) |
Mar 21, 2024 | 108.20 | 109.19 | 107.79 | 107.87 | 6,592,880 | -0.24(-0.22%) |
Mar 20, 2024 | 104.99 | 109.10 | 104.44 | 108.11 | 7,014,968 | +2.79(+2.65%) |
Mar 19, 2024 | 105.79 | 107.00 | 104.55 | 105.32 | 5,842,422 | +0.52(+0.50%) |
Mar 18, 2024 | 104.53 | 106.29 | 104.42 | 104.80 | 5,537,099 | -0.20(-0.19%) |
Mar 15, 2024 | 103.00 | 107.80 | 102.78 | 105.00 | 26,856,704 | +1.88(+1.82%) |
Mar 14, 2024 | 103.36 | 104.54 | 102.24 | 103.12 | 6,926,305 | -0.95(-0.91%) |
Mar 13, 2024 | 99.72 | 104.09 | 99.20 | 104.07 | 10,814,495 | +5.35(+5.42%) |
Mar 12, 2024 | 100.20 | 100.85 | 97.15 | 98.72 | 13,991,801 | +4.67(+4.97%) |
Mar 11, 2024 | 93.98 | 94.45 | 93.46 | 94.05 | 3,516,868 | +0.15(+0.16%) |
Mar 08, 2024 | 93.49 | 94.74 | 93.18 | 93.90 | 4,118,620 | +1.28(+1.38%) |
Mar 07, 2024 | 93.05 | 93.30 | 92.11 | 92.62 | 3,136,052 | +0.10(+0.11%) |
Mar 06, 2024 | 93.49 | 93.69 | 91.93 | 92.52 | 3,001,186 | -0.17(-0.18%) |
Mar 05, 2024 | 91.67 | 93.39 | 91.62 | 92.69 | 4,390,136 | +1.25(+1.37%) |
Mar 04, 2024 | 91.10 | 91.85 | 90.48 | 91.44 | 5,581,466 | -0.42(-0.46%) |
Mar 01, 2024 | 92.04 | 92.04 | 90.89 | 91.86 | 3,398,071 | -0.26(-0.28%) |
Feb 29, 2024 | 92.00 | 92.29 | 91.36 | 92.12 | 5,157,720 | +0.66(+0.72%) |
Feb 28, 2024 | 92.00 | 92.63 | 91.42 | 91.46 | 2,960,404 | -0.84(-0.91%) |
Feb 27, 2024 | 92.00 | 92.35 | 91.48 | 92.30 | 2,288,754 | +0.48(+0.52%) |
Feb 26, 2024 | 92.18 | 92.50 | 91.44 | 91.82 | 3,272,705 | -0.76(-0.82%) |
Feb 23, 2024 | 92.39 | 92.94 | 91.91 | 92.58 | 3,155,888 | +0.35(+0.38%) |
Feb 22, 2024 | 91.56 | 92.42 | 91.14 | 92.23 | 4,250,684 | +0.52(+0.57%) |
Feb 21, 2024 | 91.63 | 91.97 | 90.98 | 91.71 | 3,396,192 | -0.11(-0.12%) |
Feb 20, 2024 | 91.10 | 92.49 | 90.57 | 91.82 | 4,326,155 | +0.57(+0.62%) |
Feb 16, 2024 | 91.86 | 92.05 | 91.20 | 91.25 | 4,469,553 | -1.13(-1.22%) |
Feb 15, 2024 | 91.50 | 92.56 | 91.11 | 92.38 | 3,810,704 | +1.47(+1.62%) |
Feb 14, 2024 | 91.48 | 91.72 | 90.66 | 90.91 | 5,107,270 | -0.24(-0.26%) |
Feb 13, 2024 | 91.78 | 92.45 | 89.90 | 91.15 | 4,670,307 | -1.94(-2.08%) |
Feb 12, 2024 | 91.60 | 93.51 | 91.53 | 93.08 | 4,157,470 | +1.70(+1.86%) |
Feb 09, 2024 | 91.68 | 91.78 | 90.88 | 91.38 | 3,730,145 | -0.30(-0.32%) |
Feb 08, 2024 | 92.61 | 92.84 | 91.20 | 91.68 | 4,028,513 | -0.63(-0.68%) |
Feb 07, 2024 | 93.05 | 93.16 | 91.97 | 92.31 | 3,842,345 | +0.08(+0.09%) |
Feb 06, 2024 | 91.22 | 92.32 | 90.89 | 92.23 | 3,785,220 | +1.01(+1.11%) |
Feb 05, 2024 | 92.71 | 92.71 | 91.07 | 91.21 | 4,547,769 | -2.11(-2.26%) |
Feb 02, 2024 | 93.72 | 93.84 | 92.75 | 93.32 | 3,774,311 | -1.02(-1.08%) |