Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 100.17 | 101.79 | 97.48 | 98.30 | 643,605 | -2.48(-2.46%) |
Apr 23, 2024 | 100.25 | 101.38 | 99.57 | 100.78 | 625,660 | +0.97(+0.97%) |
Apr 22, 2024 | 96.37 | 100.62 | 95.02 | 99.82 | 794,847 | +4.63(+4.86%) |
Apr 19, 2024 | 93.20 | 95.40 | 93.10 | 95.19 | 655,039 | +1.49(+1.59%) |
Apr 18, 2024 | 96.83 | 97.58 | 93.67 | 93.70 | 509,662 | -2.47(-2.57%) |
Apr 17, 2024 | 97.93 | 98.64 | 95.99 | 96.18 | 636,950 | -0.17(-0.18%) |
Apr 16, 2024 | 93.87 | 96.47 | 92.98 | 96.35 | 605,568 | +1.47(+1.54%) |
Apr 15, 2024 | 95.95 | 97.71 | 94.21 | 94.88 | 540,421 | -0.61(-0.64%) |
Apr 12, 2024 | 97.98 | 98.93 | 95.09 | 95.49 | 562,837 | -3.82(-3.85%) |
Apr 11, 2024 | 100.85 | 100.94 | 96.85 | 99.31 | 677,588 | -0.93(-0.92%) |
Apr 10, 2024 | 99.80 | 101.84 | 98.71 | 100.23 | 580,821 | -1.55(-1.52%) |
Apr 09, 2024 | 104.51 | 104.85 | 101.01 | 101.78 | 503,262 | -2.18(-2.10%) |
Apr 08, 2024 | 102.45 | 104.82 | 102.45 | 103.96 | 596,463 | +2.53(+2.50%) |
Apr 05, 2024 | 105.91 | 106.46 | 100.73 | 101.43 | 1,016,371 | -4.30(-4.06%) |
Apr 04, 2024 | 105.97 | 108.85 | 105.29 | 105.73 | 980,568 | +1.60(+1.54%) |
Apr 03, 2024 | 100.16 | 107.47 | 99.25 | 104.12 | 1,886,885 | +9.33(+9.85%) |
Apr 02, 2024 | 96.57 | 97.38 | 93.52 | 94.79 | 914,618 | -3.63(-3.69%) |
Apr 01, 2024 | 99.56 | 100.46 | 98.20 | 98.42 | 753,972 | -1.36(-1.36%) |
Mar 28, 2024 | 99.06 | 100.16 | 98.49 | 99.78 | 679,640 | +0.64(+0.64%) |
Mar 27, 2024 | 98.71 | 99.65 | 97.76 | 99.14 | 759,843 | +1.32(+1.35%) |
Mar 26, 2024 | 94.74 | 98.14 | 94.33 | 97.82 | 834,888 | +2.98(+3.14%) |
Mar 25, 2024 | 91.88 | 95.19 | 91.59 | 94.84 | 1,590,797 | +4.00(+4.40%) |
Mar 22, 2024 | 89.74 | 91.78 | 88.65 | 90.84 | 979,612 | +1.11(+1.23%) |
Mar 21, 2024 | 88.84 | 90.15 | 86.89 | 89.74 | 1,495,801 | -0.08(-0.09%) |
Mar 20, 2024 | 89.74 | 92.87 | 86.06 | 89.81 | 3,956,071 | -12.34(-12.08%) |
Mar 19, 2024 | 100.44 | 102.59 | 99.04 | 102.16 | 1,246,824 | +2.20(+2.20%) |
Mar 18, 2024 | 100.18 | 101.01 | 98.71 | 99.96 | 817,212 | +0.20(+0.20%) |
Mar 15, 2024 | 97.41 | 99.84 | 97.41 | 99.76 | 1,297,639 | +2.01(+2.06%) |
Mar 14, 2024 | 98.85 | 99.95 | 96.53 | 97.74 | 541,069 | -0.93(-0.94%) |
Mar 13, 2024 | 97.56 | 99.65 | 97.47 | 98.67 | 605,981 | +1.95(+2.02%) |
Mar 12, 2024 | 95.72 | 98.18 | 94.57 | 96.71 | 424,129 | +0.92(+0.96%) |
Mar 11, 2024 | 95.50 | 95.91 | 93.52 | 95.80 | 458,895 | -0.91(-0.94%) |
Mar 08, 2024 | 97.80 | 98.23 | 95.97 | 96.70 | 367,492 | -0.14(-0.14%) |
Mar 07, 2024 | 95.58 | 96.86 | 94.43 | 96.84 | 476,811 | +1.73(+1.82%) |
Mar 06, 2024 | 98.27 | 98.46 | 93.87 | 95.11 | 650,338 | -3.03(-3.09%) |
Mar 05, 2024 | 98.33 | 100.06 | 97.33 | 98.14 | 854,460 | -0.95(-0.96%) |
Mar 04, 2024 | 101.27 | 101.88 | 99.06 | 99.09 | 532,212 | -2.18(-2.16%) |
Mar 01, 2024 | 102.07 | 102.51 | 98.97 | 101.27 | 667,342 | -0.19(-0.19%) |
Feb 29, 2024 | 103.73 | 104.12 | 100.36 | 101.46 | 759,676 | -1.17(-1.14%) |
Feb 28, 2024 | 103.68 | 103.73 | 99.50 | 102.63 | 534,410 | -3.61(-3.40%) |
Feb 27, 2024 | 106.24 | 107.09 | 105.20 | 106.24 | 582,132 | +1.19(+1.13%) |
Feb 26, 2024 | 105.70 | 106.28 | 104.21 | 105.05 | 606,048 | -1.09(-1.02%) |
Feb 23, 2024 | 105.48 | 108.47 | 104.96 | 106.14 | 751,900 | +1.00(+0.95%) |
Feb 22, 2024 | 103.97 | 105.80 | 103.78 | 105.14 | 493,409 | +1.44(+1.38%) |
Feb 21, 2024 | 106.98 | 106.98 | 102.52 | 103.70 | 717,021 | -3.46(-3.23%) |
Feb 20, 2024 | 103.86 | 107.47 | 103.15 | 107.16 | 603,980 | +2.09(+1.99%) |
Feb 16, 2024 | 104.36 | 106.35 | 103.55 | 105.07 | 454,509 | -1.11(-1.04%) |
Feb 15, 2024 | 105.45 | 106.89 | 105.10 | 106.18 | 443,150 | +1.64(+1.56%) |
Feb 14, 2024 | 104.69 | 106.00 | 102.74 | 104.54 | 555,694 | +2.15(+2.10%) |
Feb 13, 2024 | 101.30 | 102.60 | 98.73 | 102.39 | 608,304 | -3.19(-3.02%) |
Feb 12, 2024 | 103.04 | 106.61 | 102.53 | 105.58 | 789,655 | +3.07(+3.00%) |
Feb 09, 2024 | 100.70 | 102.92 | 99.67 | 102.51 | 500,996 | +1.77(+1.76%) |
Feb 08, 2024 | 99.12 | 100.99 | 98.07 | 100.73 | 544,427 | +2.52(+2.57%) |
Feb 07, 2024 | 97.90 | 98.74 | 96.23 | 98.21 | 467,147 | +0.77(+0.79%) |
Feb 06, 2024 | 97.97 | 99.45 | 96.83 | 97.44 | 554,600 | -0.57(-0.58%) |
Feb 05, 2024 | 98.32 | 99.14 | 96.98 | 98.01 | 372,127 | -1.96(-1.96%) |
Feb 02, 2024 | 98.31 | 101.23 | 97.03 | 99.98 | 455,446 | -0.17(-0.17%) |