Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 100.16 | 100.94 | 99.50 | 99.97 | 97,754 | -0.19(-0.19%) |
Apr 25, 2024 | 100.23 | 101.25 | 99.45 | 100.16 | 92,781 | -0.36(-0.36%) |
Apr 24, 2024 | 100.63 | 101.29 | 99.58 | 100.52 | 91,286 | +0.47(+0.47%) |
Apr 23, 2024 | 100.34 | 100.92 | 99.56 | 100.05 | 96,310 | +0.15(+0.15%) |
Apr 22, 2024 | 99.95 | 100.76 | 99.62 | 99.90 | 87,683 | +0.03(+0.03%) |
Apr 19, 2024 | 99.79 | 100.53 | 99.19 | 99.87 | 83,387 | +0.03(+0.03%) |
Apr 18, 2024 | 100.73 | 101.23 | 99.25 | 99.84 | 117,344 | -0.94(-0.93%) |
Apr 17, 2024 | 101.31 | 101.67 | 100.52 | 100.78 | 125,665 | -0.53(-0.52%) |
Apr 16, 2024 | 100.65 | 101.60 | 100.24 | 101.31 | 91,972 | +0.61(+0.61%) |
Apr 15, 2024 | 101.29 | 101.45 | 99.82 | 100.70 | 86,625 | +0.05(+0.05%) |
Apr 12, 2024 | 100.07 | 101.12 | 100.07 | 100.65 | 86,285 | +0.39(+0.39%) |
Apr 11, 2024 | 100.87 | 101.09 | 99.69 | 100.26 | 97,171 | -0.75(-0.74%) |
Apr 10, 2024 | 100.06 | 101.20 | 99.51 | 101.01 | 141,665 | +0.19(+0.19%) |
Apr 09, 2024 | 101.31 | 101.31 | 100.00 | 100.82 | 107,074 | -0.49(-0.48%) |
Apr 08, 2024 | 101.55 | 101.74 | 100.76 | 101.31 | 73,294 | -0.19(-0.19%) |
Apr 05, 2024 | 102.46 | 103.63 | 101.44 | 101.50 | 80,473 | -1.10(-1.07%) |
Apr 04, 2024 | 103.04 | 103.47 | 101.57 | 102.60 | 90,578 | -0.36(-0.35%) |
Apr 03, 2024 | 102.62 | 103.81 | 102.62 | 102.96 | 145,391 | -0.24(-0.23%) |
Apr 02, 2024 | 104.00 | 104.06 | 102.73 | 103.20 | 89,062 | -0.89(-0.86%) |
Apr 01, 2024 | 103.49 | 104.37 | 102.79 | 104.09 | 52,607 | +0.92(+0.89%) |
Mar 28, 2024 | 103.17 | 0 | -0.94(-0.90%) | |||
Mar 27, 2024 | 103.86 | 104.31 | 103.20 | 104.11 | 61,268 | +1.30(+1.26%) |
Mar 26, 2024 | 102.80 | 103.49 | 102.30 | 102.81 | 164,625 | +0.03(+0.03%) |
Mar 25, 2024 | 103.64 | 104.55 | 102.78 | 102.78 | 136,717 | -1.92(-1.83%) |
Mar 22, 2024 | 104.37 | 105.02 | 103.84 | 104.70 | 94,125 | +0.34(+0.33%) |
Mar 21, 2024 | 103.75 | 104.98 | 103.36 | 104.36 | 90,675 | +0.91(+0.88%) |
Mar 20, 2024 | 103.22 | 104.18 | 103.00 | 103.45 | 94,525 | +0.23(+0.22%) |
Mar 19, 2024 | 101.86 | 103.34 | 101.86 | 103.22 | 81,559 | +1.59(+1.56%) |
Mar 18, 2024 | 102.19 | 102.55 | 101.59 | 101.63 | 89,521 | -0.25(-0.25%) |
Mar 15, 2024 | 102.62 | 103.39 | 101.45 | 101.88 | 315,190 | -0.77(-0.75%) |
Mar 14, 2024 | 102.20 | 102.73 | 101.44 | 102.65 | 154,556 | +0.15(+0.15%) |
Mar 13, 2024 | 102.04 | 102.72 | 101.69 | 102.50 | 110,140 | +0.43(+0.42%) |
Mar 12, 2024 | 101.91 | 103.17 | 101.91 | 102.07 | 72,383 | +0.39(+0.38%) |
Mar 11, 2024 | 101.79 | 102.43 | 100.95 | 101.68 | 139,736 | -0.31(-0.30%) |
Mar 08, 2024 | 101.36 | 102.81 | 101.36 | 101.99 | 92,549 | -0.07(-0.07%) |
Mar 07, 2024 | 101.68 | 102.77 | 101.68 | 102.06 | 125,902 | +0.75(+0.74%) |
Mar 06, 2024 | 103.93 | 103.96 | 101.24 | 101.31 | 172,009 | -1.86(-1.80%) |
Mar 05, 2024 | 103.08 | 103.59 | 102.53 | 103.17 | 119,355 | -0.21(-0.20%) |
Mar 04, 2024 | 103.49 | 104.16 | 102.42 | 103.38 | 143,624 | -0.61(-0.59%) |
Mar 01, 2024 | 102.97 | 104.43 | 102.31 | 103.99 | 168,309 | +1.60(+1.56%) |
Feb 29, 2024 | 103.31 | 105.41 | 102.34 | 102.39 | 904,155 | -1.05(-1.02%) |
Feb 28, 2024 | 103.78 | 104.88 | 103.05 | 103.44 | 152,294 | -0.46(-0.44%) |
Feb 27, 2024 | 104.19 | 105.04 | 103.54 | 103.90 | 168,194 | -0.22(-0.21%) |
Feb 26, 2024 | 103.47 | 105.42 | 102.73 | 104.12 | 274,677 | +0.60(+0.58%) |
Feb 23, 2024 | 95.00 | 104.17 | 94.86 | 103.52 | 443,601 | +11.29(+12.24%) |
Feb 22, 2024 | 90.77 | 92.70 | 90.51 | 92.23 | 153,009 | +2.20(+2.44%) |
Feb 21, 2024 | 91.05 | 91.10 | 89.15 | 90.03 | 161,572 | -1.56(-1.70%) |
Feb 20, 2024 | 92.47 | 92.79 | 91.24 | 91.59 | 126,185 | -1.39(-1.49%) |
Feb 16, 2024 | 92.98 | 0 | -0.25(-0.27%) | |||
Feb 15, 2024 | 92.80 | 93.71 | 92.36 | 93.23 | 94,881 | +0.18(+0.19%) |
Feb 14, 2024 | 90.67 | 93.20 | 90.22 | 93.05 | 105,983 | +2.95(+3.27%) |
Feb 13, 2024 | 90.70 | 91.50 | 89.36 | 90.10 | 111,759 | -1.59(-1.73%) |
Feb 12, 2024 | 92.91 | 92.91 | 90.95 | 91.69 | 95,113 | -0.79(-0.85%) |
Feb 09, 2024 | 91.68 | 92.79 | 91.21 | 92.48 | 97,542 | +0.98(+1.07%) |
Feb 08, 2024 | 90.73 | 91.58 | 90.46 | 91.50 | 184,034 | +0.67(+0.74%) |
Feb 07, 2024 | 89.52 | 91.08 | 89.32 | 90.83 | 169,756 | +1.31(+1.46%) |
Feb 06, 2024 | 86.97 | 89.63 | 86.65 | 89.52 | 136,651 | +2.65(+3.05%) |
Feb 05, 2024 | 86.14 | 87.51 | 85.34 | 86.87 | 110,253 | +0.40(+0.46%) |
Feb 02, 2024 | 87.08 | 87.08 | 85.53 | 86.47 | 92,321 | -0.46(-0.53%) |