Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 97.46 | 98.32 | 96.58 | 96.64 | 222,344 | -1.59(-1.62%) |
Apr 29, 2024 | 99.03 | 99.37 | 97.97 | 98.23 | 400,349 | -0.78(-0.79%) |
Apr 26, 2024 | 98.94 | 99.87 | 98.93 | 99.01 | 170,496 | -0.16(-0.16%) |
Apr 25, 2024 | 99.31 | 99.41 | 97.65 | 99.17 | 296,555 | -0.96(-0.96%) |
Apr 24, 2024 | 99.03 | 100.30 | 99.03 | 100.13 | 219,399 | +0.25(+0.25%) |
Apr 23, 2024 | 99.22 | 100.96 | 99.22 | 99.88 | 296,963 | +0.58(+0.58%) |
Apr 22, 2024 | 97.21 | 99.87 | 96.61 | 99.30 | 392,792 | +1.99(+2.05%) |
Apr 19, 2024 | 95.66 | 97.77 | 95.66 | 97.31 | 384,752 | +2.01(+2.11%) |
Apr 18, 2024 | 96.25 | 97.46 | 94.33 | 95.30 | 765,332 | +0.34(+0.36%) |
Apr 17, 2024 | 95.56 | 96.10 | 94.41 | 94.96 | 523,565 | +0.50(+0.53%) |
Apr 16, 2024 | 93.57 | 95.34 | 93.15 | 94.46 | 918,788 | -1.80(-1.87%) |
Apr 15, 2024 | 98.01 | 98.64 | 95.58 | 96.26 | 418,966 | -0.74(-0.76%) |
Apr 12, 2024 | 96.47 | 97.19 | 96.12 | 97.00 | 444,508 | -0.59(-0.60%) |
Apr 11, 2024 | 98.46 | 98.50 | 96.83 | 97.59 | 319,335 | -0.64(-0.65%) |
Apr 10, 2024 | 99.80 | 99.80 | 97.56 | 98.23 | 425,726 | -3.26(-3.21%) |
Apr 09, 2024 | 102.13 | 102.95 | 101.11 | 101.49 | 236,012 | +0.05(+0.05%) |
Apr 08, 2024 | 100.81 | 102.00 | 100.80 | 101.44 | 210,894 | +0.72(+0.71%) |
Apr 05, 2024 | 100.19 | 101.48 | 99.88 | 100.72 | 286,164 | +0.68(+0.68%) |
Apr 04, 2024 | 101.30 | 102.40 | 99.61 | 100.04 | 253,628 | -0.39(-0.39%) |
Apr 03, 2024 | 100.56 | 101.36 | 100.15 | 100.43 | 280,837 | -0.51(-0.51%) |
Apr 02, 2024 | 102.07 | 103.42 | 100.92 | 100.94 | 284,574 | -2.13(-2.07%) |
Apr 01, 2024 | 104.49 | 104.49 | 102.39 | 103.07 | 337,161 | -1.32(-1.26%) |
Mar 28, 2024 | 104.60 | 105.29 | 104.04 | 104.39 | 308,880 | -0.28(-0.27%) |
Mar 27, 2024 | 100.96 | 104.71 | 100.96 | 104.67 | 392,826 | +3.75(+3.72%) |
Mar 26, 2024 | 100.95 | 101.62 | 100.15 | 100.92 | 296,242 | +0.41(+0.41%) |
Mar 25, 2024 | 99.41 | 101.00 | 99.41 | 100.51 | 280,738 | +1.10(+1.11%) |
Mar 22, 2024 | 100.45 | 100.53 | 99.04 | 99.41 | 470,506 | -0.65(-0.65%) |
Mar 21, 2024 | 99.82 | 100.97 | 99.06 | 100.06 | 414,050 | +0.88(+0.89%) |
Mar 20, 2024 | 97.56 | 99.83 | 97.42 | 99.18 | 396,998 | +1.06(+1.08%) |
Mar 19, 2024 | 96.72 | 98.75 | 96.72 | 98.12 | 487,002 | +1.58(+1.64%) |
Mar 18, 2024 | 97.43 | 97.56 | 96.32 | 96.54 | 530,461 | -0.53(-0.55%) |
Mar 15, 2024 | 96.47 | 98.17 | 96.47 | 97.07 | 1,175,703 | +0.73(+0.76%) |
Mar 14, 2024 | 97.35 | 97.73 | 95.75 | 96.34 | 407,583 | -1.18(-1.21%) |
Mar 13, 2024 | 96.97 | 98.61 | 96.82 | 97.52 | 184,698 | +0.37(+0.38%) |
Mar 12, 2024 | 96.23 | 97.64 | 95.64 | 97.15 | 357,639 | +0.79(+0.82%) |
Mar 11, 2024 | 97.62 | 97.62 | 96.23 | 96.36 | 359,800 | -1.28(-1.31%) |
Mar 08, 2024 | 99.11 | 99.27 | 97.42 | 97.64 | 292,044 | +0.07(+0.07%) |
Mar 07, 2024 | 99.90 | 100.55 | 97.47 | 97.57 | 349,190 | -1.59(-1.60%) |
Mar 06, 2024 | 100.00 | 100.70 | 97.29 | 99.16 | 350,567 | -0.76(-0.76%) |
Mar 05, 2024 | 96.07 | 100.09 | 96.07 | 99.92 | 439,576 | +3.23(+3.34%) |
Mar 04, 2024 | 97.32 | 98.90 | 96.42 | 96.69 | 449,575 | -0.35(-0.36%) |
Mar 01, 2024 | 95.61 | 97.21 | 93.38 | 97.04 | 373,967 | +0.69(+0.72%) |
Feb 29, 2024 | 97.29 | 98.00 | 95.42 | 96.35 | 620,781 | -0.15(-0.16%) |
Feb 28, 2024 | 97.64 | 98.24 | 96.50 | 96.50 | 252,172 | -1.53(-1.56%) |
Feb 27, 2024 | 96.71 | 98.09 | 96.58 | 98.03 | 283,570 | +1.57(+1.63%) |
Feb 26, 2024 | 96.82 | 98.10 | 96.25 | 96.46 | 271,673 | -1.00(-1.03%) |
Feb 23, 2024 | 96.54 | 98.62 | 95.44 | 97.46 | 477,377 | +1.28(+1.33%) |
Feb 22, 2024 | 96.67 | 97.55 | 95.87 | 96.18 | 406,407 | -0.26(-0.27%) |
Feb 21, 2024 | 96.21 | 96.52 | 95.30 | 96.44 | 335,267 | +0.08(+0.08%) |
Feb 20, 2024 | 96.00 | 97.26 | 96.00 | 96.36 | 259,931 | -0.62(-0.64%) |
Feb 16, 2024 | 96.83 | 97.85 | 96.33 | 96.98 | 191,803 | -0.47(-0.48%) |
Feb 15, 2024 | 95.23 | 98.09 | 95.23 | 97.45 | 293,329 | +2.57(+2.71%) |
Feb 14, 2024 | 94.20 | 94.88 | 93.02 | 94.88 | 256,735 | +1.59(+1.70%) |
Feb 13, 2024 | 92.87 | 93.90 | 92.87 | 93.29 | 505,694 | -2.56(-2.67%) |
Feb 12, 2024 | 93.57 | 96.78 | 93.57 | 95.85 | 393,995 | +1.98(+2.11%) |
Feb 09, 2024 | 92.67 | 94.67 | 91.93 | 93.87 | 371,318 | +1.26(+1.36%) |
Feb 08, 2024 | 90.93 | 92.73 | 90.74 | 92.61 | 329,375 | +1.19(+1.30%) |
Feb 07, 2024 | 91.89 | 92.34 | 89.68 | 91.42 | 276,119 | -0.27(-0.29%) |
Feb 06, 2024 | 92.11 | 92.96 | 90.67 | 91.69 | 442,839 | -0.35(-0.38%) |
Feb 05, 2024 | 92.09 | 92.87 | 91.27 | 92.04 | 331,413 | -1.00(-1.07%) |
Feb 02, 2024 | 91.55 | 94.27 | 91.41 | 93.03 | 565,179 | -0.23(-0.25%) |