Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 96.38 | 96.86 | 96.38 | 96.86 | 5,681 | -1.45(-1.48%) |
Apr 29, 2024 | 98.84 | 98.85 | 98.31 | 98.31 | 16,775 | -1.67(-1.68%) |
Apr 26, 2024 | 94.16 | 100.32 | 94.16 | 99.99 | 1,930 | +1.08(+1.09%) |
Apr 25, 2024 | 97.30 | 99.47 | 97.30 | 98.91 | 26,173 | -1.97(-1.95%) |
Apr 23, 2024 | 100.88 | 7,329 | +2.31(+2.34%) | |||
Apr 22, 2024 | 96.67 | 98.57 | 96.67 | 98.57 | 9,765 | +2.39(+2.48%) |
Apr 19, 2024 | 94.89 | 96.18 | 94.89 | 96.18 | 30,524 | +1.98(+2.10%) |
Apr 18, 2024 | 93.87 | 94.65 | 93.87 | 94.20 | 13,563 | +1.23(+1.33%) |
Apr 17, 2024 | 92.94 | 93.38 | 92.94 | 92.97 | 25,886 | +0.48(+0.52%) |
Apr 16, 2024 | 91.73 | 92.75 | 91.50 | 92.48 | 18,875 | +0.26(+0.28%) |
Apr 15, 2024 | 92.55 | 92.55 | 91.85 | 92.22 | 27,634 | -0.52(-0.56%) |
Apr 12, 2024 | 93.63 | 93.63 | 91.91 | 92.74 | 13,246 | -2.23(-2.34%) |
Apr 11, 2024 | 95.24 | 95.24 | 94.19 | 94.97 | 6,942 | -0.17(-0.18%) |
Apr 10, 2024 | 96.85 | 96.95 | 95.14 | 95.14 | 1,231 | -2.77(-2.83%) |
Apr 09, 2024 | 98.51 | 98.58 | 97.91 | 97.91 | 2,116 | -0.04(-0.04%) |
Apr 08, 2024 | 99.31 | 99.41 | 97.67 | 97.95 | 8,318 | -0.96(-0.97%) |
Apr 05, 2024 | 98.40 | 98.91 | 98.40 | 98.91 | 8,380 | +0.41(+0.42%) |
Apr 04, 2024 | 100.22 | 100.69 | 98.50 | 98.50 | 8,779 | -0.47(-0.47%) |
Apr 03, 2024 | 100.45 | 100.45 | 98.73 | 98.97 | 9,555 | +0.97(+0.98%) |
Apr 02, 2024 | 98.39 | 98.39 | 97.98 | 98.00 | 12,918 | -1.11(-1.12%) |
Apr 01, 2024 | 97.92 | 99.71 | 97.85 | 99.12 | 3,243 | -0.59(-0.59%) |
Mar 28, 2024 | 99.68 | 100.03 | 99.57 | 99.71 | 1,606 | +1.10(+1.12%) |
Mar 27, 2024 | 98.20 | 98.61 | 97.92 | 98.61 | 133 | +1.18(+1.21%) |
Mar 26, 2024 | 97.15 | 98.02 | 97.15 | 97.43 | 369 | +0.57(+0.59%) |
Mar 25, 2024 | 98.54 | 98.54 | 96.86 | 96.86 | 1,367 | -1.31(-1.33%) |
Mar 22, 2024 | 98.68 | 98.68 | 97.78 | 98.17 | 274 | -0.75(-0.76%) |
Mar 21, 2024 | 99.47 | 99.81 | 98.92 | 98.92 | 5 | -0.89(-0.89%) |
Mar 20, 2024 | 97.33 | 99.89 | 97.33 | 99.81 | 521 | +1.71(+1.75%) |
Mar 19, 2024 | 96.39 | 98.09 | 96.39 | 98.09 | 177 | +2.22(+2.32%) |
Mar 18, 2024 | 98.24 | 98.24 | 95.87 | 95.87 | 15,220 | -1.54(-1.58%) |
Mar 15, 2024 | 98.61 | 98.91 | 97.41 | 97.41 | 189,048 | -1.93(-1.94%) |
Mar 14, 2024 | 99.08 | 99.34 | 99.01 | 99.34 | 9,824 | -1.19(-1.18%) |
Mar 13, 2024 | 100.97 | 100.97 | 100.53 | 100.53 | 6,038 | +0.06(+0.05%) |
Mar 12, 2024 | 100.68 | 100.68 | 100.19 | 100.47 | 8,684 | +0.52(+0.52%) |
Mar 11, 2024 | 100.78 | 100.78 | 99.95 | 99.95 | 10,982 | -1.12(-1.11%) |
Mar 08, 2024 | 101.18 | 101.30 | 101.08 | 101.08 | 2,741 | -0.04(-0.04%) |
Mar 07, 2024 | 101.14 | 101.22 | 100.82 | 101.12 | 3,019 | +0.87(+0.87%) |
Mar 06, 2024 | 101.48 | 101.48 | 100.25 | 100.25 | 12,107 | -0.67(-0.66%) |
Mar 05, 2024 | 101.02 | 101.18 | 100.33 | 100.92 | 11,267 | +0.53(+0.52%) |
Mar 04, 2024 | 101.68 | 101.68 | 100.39 | 100.39 | 6,112 | -1.38(-1.35%) |
Mar 01, 2024 | 102.07 | 102.26 | 101.33 | 101.77 | 10,419 | -0.11(-0.11%) |
Feb 29, 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 20,848 | -0.86(-0.83%) |
Feb 28, 2024 | 101.98 | 102.76 | 101.98 | 102.74 | 8,360 | -0.68(-0.66%) |
Feb 27, 2024 | 102.90 | 103.44 | 102.90 | 103.42 | 11,911 | +0.26(+0.25%) |
Feb 26, 2024 | 105.14 | 105.14 | 103.16 | 103.16 | 9,174 | -1.95(-1.85%) |
Feb 23, 2024 | 104.40 | 105.51 | 104.40 | 105.11 | 1,160 | +0.48(+0.45%) |
Feb 22, 2024 | 104.63 | 105.05 | 103.67 | 104.63 | 16,230 | +0.76(+0.73%) |
Feb 21, 2024 | 103.45 | 104.34 | 103.45 | 103.87 | 12,903 | +2.10(+2.06%) |
Feb 20, 2024 | 102.94 | 102.94 | 97.49 | 101.77 | 20,615 | -3.07(-2.93%) |
Feb 16, 2024 | 104.49 | 105.19 | 103.79 | 104.84 | 4,063 | +1.26(+1.22%) |
Feb 15, 2024 | 99.71 | 103.58 | 96.00 | 103.58 | 21,157 | -0.13(-0.13%) |
Feb 14, 2024 | 103.69 | 103.71 | 103.48 | 103.71 | 19,823 | +1.44(+1.41%) |
Feb 13, 2024 | 103.42 | 103.42 | 102.27 | 102.27 | 15,732 | -3.67(-3.46%) |
Feb 12, 2024 | 106.69 | 106.69 | 105.94 | 105.94 | 7,411 | +1.02(+0.97%) |
Feb 09, 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 5,427 | -1.17(-1.11%) |
Feb 08, 2024 | 104.40 | 106.10 | 104.40 | 106.10 | 14,880 | +0.54(+0.51%) |
Feb 07, 2024 | 105.47 | 105.68 | 105.47 | 105.56 | 14,954 | -1.79(-1.66%) |
Feb 06, 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 1,226 | +2.23(+2.13%) |
Feb 05, 2024 | 105.75 | 105.75 | 104.92 | 105.11 | 4,181 | -3.60(-3.31%) |
Feb 02, 2024 | 106.13 | 108.81 | 106.13 | 108.71 | 9,033 | +1.10(+1.02%) |