Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 102.00 | 102.25 | 101.36 | 101.56 | 7,592,081 | +0.00(+0.00%) |
Apr 19, 2024 | 101.53 | 102.26 | 101.03 | 101.56 | 14,328,617 | +0.85(+0.84%) |
Apr 18, 2024 | 100.52 | 101.90 | 100.51 | 100.71 | 4,238,332 | -0.04(-0.04%) |
Apr 17, 2024 | 101.26 | 101.79 | 100.15 | 100.75 | 5,377,389 | -0.09(-0.09%) |
Apr 16, 2024 | 100.25 | 101.30 | 100.23 | 100.84 | 7,086,469 | +0.82(+0.82%) |
Apr 15, 2024 | 101.56 | 101.82 | 99.90 | 100.02 | 9,636,290 | -0.08(-0.08%) |
Apr 12, 2024 | 101.71 | 102.35 | 99.47 | 100.10 | 7,327,885 | -0.68(-0.67%) |
Apr 11, 2024 | 101.35 | 101.57 | 99.79 | 100.78 | 6,785,953 | -0.58(-0.57%) |
Apr 10, 2024 | 100.92 | 101.76 | 100.23 | 101.36 | 5,532,800 | -0.24(-0.24%) |
Apr 09, 2024 | 101.07 | 101.64 | 100.29 | 101.60 | 12,903,899 | -0.28(-0.27%) |
Apr 08, 2024 | 101.69 | 102.26 | 101.27 | 101.88 | 9,901,275 | +0.19(+0.19%) |
Apr 05, 2024 | 99.45 | 101.75 | 99.45 | 101.69 | 10,216,541 | +2.38(+2.40%) |
Apr 04, 2024 | 98.28 | 99.33 | 97.90 | 99.31 | 13,372,663 | +1.76(+1.80%) |
Apr 03, 2024 | 97.27 | 98.06 | 97.03 | 97.55 | 20,449,644 | -1.00(-1.01%) |
Apr 02, 2024 | 97.76 | 98.70 | 97.58 | 98.55 | 6,759,160 | +0.79(+0.81%) |
Apr 01, 2024 | 97.46 | 98.17 | 97.14 | 97.76 | 9,503,990 | +0.23(+0.24%) |
Mar 28, 2024 | 97.69 | 97.87 | 97.47 | 97.53 | 10,701,006 | +0.08(+0.08%) |
Mar 27, 2024 | 96.43 | 97.50 | 96.33 | 97.45 | 7,267,988 | +1.39(+1.45%) |
Mar 26, 2024 | 95.63 | 96.55 | 95.58 | 96.06 | 5,474,372 | +0.43(+0.45%) |
Mar 25, 2024 | 95.71 | 96.24 | 95.27 | 95.63 | 5,229,393 | +0.09(+0.09%) |
Mar 22, 2024 | 94.19 | 95.83 | 94.19 | 95.54 | 6,802,023 | +1.28(+1.36%) |
Mar 21, 2024 | 95.00 | 95.49 | 94.08 | 94.26 | 6,477,301 | -0.59(-0.62%) |
Mar 20, 2024 | 95.00 | 95.52 | 94.34 | 94.85 | 7,853,803 | -0.01(-0.01%) |
Mar 19, 2024 | 94.45 | 95.39 | 94.03 | 94.86 | 7,998,685 | +1.40(+1.50%) |
Mar 18, 2024 | 92.84 | 93.92 | 92.35 | 93.46 | 7,075,053 | +0.53(+0.57%) |
Mar 15, 2024 | 91.05 | 93.07 | 91.05 | 92.93 | 35,743,616 | +1.17(+1.28%) |
Mar 14, 2024 | 92.06 | 93.00 | 91.48 | 91.76 | 12,283,866 | +1.20(+1.33%) |
Mar 13, 2024 | 90.07 | 90.72 | 89.82 | 90.56 | 8,664,624 | +0.61(+0.68%) |
Mar 12, 2024 | 90.87 | 91.06 | 89.44 | 89.95 | 9,439,790 | -1.45(-1.59%) |
Mar 11, 2024 | 90.19 | 91.83 | 90.19 | 91.40 | 7,272,869 | +0.52(+0.57%) |
Mar 08, 2024 | 90.28 | 90.91 | 90.14 | 90.88 | 5,727,801 | +0.33(+0.36%) |
Mar 07, 2024 | 90.53 | 91.24 | 90.03 | 90.55 | 6,778,484 | +0.29(+0.32%) |
Mar 06, 2024 | 89.86 | 90.75 | 89.74 | 90.26 | 5,562,487 | +0.20(+0.22%) |
Mar 05, 2024 | 89.71 | 90.86 | 89.60 | 90.06 | 6,747,193 | +0.15(+0.17%) |
Mar 04, 2024 | 90.09 | 90.14 | 89.14 | 89.91 | 6,926,007 | +0.11(+0.12%) |
Mar 01, 2024 | 89.72 | 90.03 | 88.95 | 89.80 | 13,566,591 | +0.13(+0.14%) |
Feb 29, 2024 | 90.41 | 90.56 | 89.25 | 89.67 | 5,874,158 | -0.25(-0.28%) |
Feb 28, 2024 | 90.41 | 91.25 | 89.53 | 89.92 | 5,626,114 | -0.50(-0.55%) |
Feb 27, 2024 | 90.03 | 90.48 | 89.45 | 90.42 | 4,853,961 | +0.40(+0.44%) |
Feb 26, 2024 | 90.06 | 90.85 | 89.93 | 90.02 | 5,293,000 | +0.01(+0.01%) |
Feb 23, 2024 | 89.50 | 90.49 | 89.29 | 90.01 | 5,810,019 | +0.48(+0.54%) |
Feb 22, 2024 | 89.72 | 89.83 | 88.90 | 89.53 | 7,599,954 | -0.09(-0.10%) |
Feb 21, 2024 | 90.38 | 90.85 | 89.42 | 89.62 | 14,581,594 | -0.77(-0.85%) |
Feb 20, 2024 | 90.90 | 91.69 | 89.99 | 90.39 | 6,062,906 | -0.03(-0.03%) |
Feb 16, 2024 | 90.75 | 91.49 | 90.36 | 90.41 | 4,982,830 | -0.77(-0.85%) |
Feb 15, 2024 | 90.81 | 91.65 | 90.70 | 91.19 | 5,301,908 | +0.40(+0.44%) |
Feb 14, 2024 | 90.37 | 91.00 | 90.27 | 90.79 | 6,717,800 | +0.79(+0.88%) |
Feb 13, 2024 | 90.60 | 91.12 | 89.27 | 90.00 | 6,079,530 | -0.55(-0.60%) |
Feb 12, 2024 | 89.92 | 91.31 | 89.64 | 90.54 | 5,519,598 | +0.63(+0.70%) |
Feb 09, 2024 | 90.53 | 91.01 | 89.74 | 89.92 | 5,987,304 | -0.53(-0.58%) |
Feb 08, 2024 | 91.25 | 91.79 | 90.33 | 90.44 | 6,238,375 | -0.88(-0.97%) |
Feb 07, 2024 | 91.97 | 92.20 | 91.22 | 91.33 | 4,655,281 | -0.35(-0.38%) |
Feb 06, 2024 | 90.85 | 92.06 | 90.59 | 91.68 | 4,749,075 | +0.04(+0.04%) |
Feb 05, 2024 | 90.66 | 92.04 | 90.31 | 91.64 | 6,808,696 | +0.26(+0.28%) |
Feb 02, 2024 | 91.64 | 92.09 | 90.85 | 91.38 | 6,107,715 | -0.19(-0.21%) |