Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 98.00 | 98.36 | 96.78 | 97.39 | 4,119,458 | +0.95(+0.99%) |
May 02, 2024 | 95.81 | 96.64 | 95.03 | 96.44 | 3,211,871 | +1.21(+1.27%) |
May 01, 2024 | 93.93 | 96.55 | 93.25 | 95.23 | 4,364,083 | +1.45(+1.55%) |
Apr 30, 2024 | 94.44 | 95.00 | 93.73 | 93.78 | 4,982,639 | -1.54(-1.62%) |
Apr 29, 2024 | 94.43 | 95.35 | 94.24 | 95.32 | 2,488,706 | +1.74(+1.86%) |
Apr 26, 2024 | 94.37 | 95.41 | 93.50 | 93.58 | 2,697,323 | -0.63(-0.67%) |
Apr 25, 2024 | 94.81 | 95.07 | 93.64 | 94.21 | 3,334,165 | -1.23(-1.29%) |
Apr 24, 2024 | 94.47 | 95.66 | 93.79 | 95.44 | 2,968,232 | -0.03(-0.03%) |
Apr 23, 2024 | 95.09 | 96.30 | 94.77 | 95.47 | 2,484,718 | +0.39(+0.41%) |
Apr 22, 2024 | 95.00 | 95.31 | 93.76 | 95.08 | 3,280,379 | -0.12(-0.13%) |
Apr 19, 2024 | 94.37 | 95.56 | 93.80 | 95.20 | 5,411,239 | +0.83(+0.88%) |
Apr 18, 2024 | 95.69 | 96.48 | 92.48 | 94.37 | 4,938,113 | +1.32(+1.42%) |
Apr 17, 2024 | 94.40 | 94.70 | 92.81 | 93.05 | 3,984,988 | -0.91(-0.97%) |
Apr 16, 2024 | 95.00 | 95.07 | 93.37 | 93.96 | 4,054,205 | -1.69(-1.77%) |
Apr 15, 2024 | 96.72 | 97.44 | 95.05 | 95.65 | 2,954,710 | -1.06(-1.10%) |
Apr 12, 2024 | 96.99 | 97.16 | 96.23 | 96.71 | 2,690,155 | -0.37(-0.38%) |
Apr 11, 2024 | 98.53 | 98.64 | 96.78 | 97.08 | 3,495,969 | -0.62(-0.63%) |
Apr 10, 2024 | 99.82 | 100.18 | 96.61 | 97.70 | 2,932,095 | -4.30(-4.22%) |
Apr 09, 2024 | 100.92 | 102.03 | 100.59 | 102.00 | 2,106,631 | +1.81(+1.81%) |
Apr 08, 2024 | 101.00 | 101.30 | 100.07 | 100.19 | 2,416,228 | -0.59(-0.59%) |
Apr 05, 2024 | 100.58 | 101.63 | 100.16 | 100.78 | 2,585,626 | -0.53(-0.52%) |
Apr 04, 2024 | 102.99 | 103.51 | 100.89 | 101.31 | 2,008,680 | -0.86(-0.84%) |
Apr 03, 2024 | 102.32 | 102.63 | 100.85 | 102.17 | 2,691,272 | -0.68(-0.66%) |
Apr 02, 2024 | 103.44 | 103.76 | 102.80 | 102.85 | 2,721,466 | -1.41(-1.35%) |
Apr 01, 2024 | 105.57 | 105.69 | 103.76 | 104.26 | 2,108,104 | -1.57(-1.48%) |
Mar 28, 2024 | 105.90 | 105.87 | 105.85 | 105.83 | 2,074,243 | +0.24(+0.23%) |
Mar 27, 2024 | 102.95 | 105.72 | 102.81 | 105.59 | 2,595,508 | +3.66(+3.59%) |
Mar 26, 2024 | 103.39 | 103.39 | 101.93 | 101.93 | 2,538,752 | -1.59(-1.54%) |
Mar 25, 2024 | 102.87 | 104.12 | 102.62 | 103.52 | 2,533,811 | +0.72(+0.70%) |
Mar 22, 2024 | 103.81 | 103.92 | 102.52 | 102.80 | 1,814,624 | -0.86(-0.83%) |
Mar 21, 2024 | 105.09 | 105.44 | 103.44 | 103.66 | 3,337,899 | -0.86(-0.82%) |
Mar 20, 2024 | 103.61 | 104.77 | 103.15 | 104.52 | 2,428,447 | -0.04(-0.04%) |
Mar 19, 2024 | 104.50 | 105.09 | 103.91 | 104.56 | 2,622,272 | +0.21(+0.20%) |
Mar 18, 2024 | 105.44 | 105.75 | 104.11 | 104.35 | 3,479,097 | -1.42(-1.34%) |
Mar 15, 2024 | 105.00 | 106.34 | 104.87 | 105.77 | 3,214,908 | -0.42(-0.40%) |
Mar 14, 2024 | 107.41 | 108.23 | 104.61 | 106.19 | 2,736,935 | -2.34(-2.15%) |
Mar 13, 2024 | 109.39 | 110.20 | 108.31 | 108.53 | 1,908,131 | -0.87(-0.79%) |
Mar 12, 2024 | 110.16 | 110.76 | 108.20 | 109.39 | 1,620,499 | -1.27(-1.15%) |
Mar 11, 2024 | 110.56 | 111.63 | 109.89 | 110.66 | 1,774,516 | -0.65(-0.58%) |
Mar 08, 2024 | 111.06 | 112.37 | 110.62 | 111.31 | 3,427,828 | +1.29(+1.17%) |
Mar 07, 2024 | 111.02 | 111.25 | 109.27 | 110.02 | 2,176,029 | -0.45(-0.41%) |
Mar 06, 2024 | 110.90 | 110.90 | 109.01 | 110.48 | 2,148,419 | +0.49(+0.45%) |
Mar 05, 2024 | 110.81 | 113.11 | 109.63 | 109.98 | 2,409,720 | -1.21(-1.09%) |
Mar 04, 2024 | 109.42 | 111.61 | 109.26 | 111.20 | 2,404,713 | +1.72(+1.57%) |