Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 102.00 | 103.07 | 100.88 | 102.54 | 216,540 | -0.31(-0.30%) |
Apr 24, 2024 | 103.53 | 104.28 | 102.80 | 102.85 | 320,714 | -0.77(-0.74%) |
Apr 23, 2024 | 102.31 | 104.19 | 102.31 | 103.62 | 166,597 | +1.57(+1.54%) |
Apr 22, 2024 | 101.58 | 102.75 | 100.74 | 102.05 | 370,014 | +0.61(+0.60%) |
Apr 19, 2024 | 100.02 | 101.69 | 100.02 | 101.44 | 261,748 | +0.93(+0.93%) |
Apr 18, 2024 | 100.26 | 102.17 | 99.85 | 100.51 | 213,987 | +0.32(+0.32%) |
Apr 17, 2024 | 101.23 | 101.50 | 100.03 | 100.19 | 186,131 | -0.77(-0.76%) |
Apr 16, 2024 | 99.99 | 101.32 | 99.44 | 100.96 | 145,422 | +0.57(+0.57%) |
Apr 15, 2024 | 101.01 | 101.64 | 100.01 | 100.39 | 183,889 | -0.06(-0.06%) |
Apr 12, 2024 | 100.76 | 101.02 | 99.85 | 100.45 | 121,107 | -0.97(-0.96%) |
Apr 11, 2024 | 101.08 | 101.73 | 100.16 | 101.42 | 123,177 | +0.34(+0.34%) |
Apr 10, 2024 | 101.29 | 102.14 | 100.51 | 101.08 | 156,900 | -2.51(-2.42%) |
Apr 09, 2024 | 103.04 | 103.99 | 102.03 | 103.59 | 213,656 | +0.67(+0.65%) |
Apr 08, 2024 | 103.82 | 103.82 | 102.91 | 102.92 | 118,484 | -0.10(-0.10%) |
Apr 05, 2024 | 102.36 | 103.64 | 102.36 | 103.02 | 96,155 | +0.54(+0.53%) |
Apr 04, 2024 | 104.23 | 104.75 | 102.17 | 102.48 | 156,104 | -1.32(-1.27%) |
Apr 03, 2024 | 102.98 | 104.79 | 102.71 | 103.80 | 153,980 | +0.25(+0.24%) |
Apr 02, 2024 | 104.28 | 104.67 | 102.89 | 103.55 | 214,245 | -1.95(-1.85%) |
Apr 01, 2024 | 106.81 | 107.17 | 104.66 | 105.50 | 96,100 | -1.31(-1.23%) |
Mar 28, 2024 | 106.99 | 107.89 | 106.43 | 106.81 | 203,816 | +0.17(+0.16%) |
Mar 27, 2024 | 105.90 | 107.14 | 105.90 | 106.64 | 152,599 | +1.46(+1.39%) |
Mar 26, 2024 | 104.99 | 105.83 | 104.43 | 105.18 | 142,481 | +0.90(+0.86%) |
Mar 25, 2024 | 105.52 | 106.84 | 104.15 | 104.28 | 98,452 | -0.81(-0.77%) |
Mar 22, 2024 | 105.77 | 105.77 | 104.83 | 105.09 | 125,026 | -0.30(-0.28%) |
Mar 21, 2024 | 103.51 | 106.08 | 103.14 | 105.39 | 184,430 | +2.30(+2.23%) |
Mar 20, 2024 | 101.63 | 103.51 | 101.63 | 103.09 | 105,026 | +1.02(+1.00%) |
Mar 19, 2024 | 101.36 | 102.76 | 101.14 | 102.07 | 108,912 | +0.63(+0.62%) |
Mar 18, 2024 | 101.79 | 102.55 | 101.42 | 101.44 | 168,439 | -0.41(-0.40%) |
Mar 15, 2024 | 100.27 | 101.86 | 100.27 | 101.85 | 378,710 | +0.86(+0.85%) |
Mar 14, 2024 | 101.03 | 101.63 | 100.10 | 100.99 | 141,331 | -0.32(-0.32%) |
Mar 13, 2024 | 101.05 | 102.35 | 101.05 | 101.31 | 120,394 | -0.21(-0.21%) |
Mar 12, 2024 | 100.95 | 101.63 | 100.52 | 101.52 | 79,851 | +0.13(+0.13%) |
Mar 11, 2024 | 101.15 | 102.02 | 100.58 | 101.39 | 89,539 | -0.43(-0.42%) |
Mar 08, 2024 | 103.43 | 103.90 | 101.81 | 101.82 | 97,972 | -0.73(-0.71%) |
Mar 07, 2024 | 102.59 | 103.61 | 102.47 | 102.55 | 101,861 | +0.34(+0.33%) |
Mar 06, 2024 | 102.65 | 103.43 | 101.74 | 102.21 | 125,432 | +0.06(+0.06%) |
Mar 05, 2024 | 103.66 | 104.64 | 101.37 | 102.15 | 136,832 | -2.04(-1.96%) |
Mar 04, 2024 | 104.13 | 105.30 | 103.52 | 104.19 | 139,576 | +0.26(+0.25%) |
Mar 01, 2024 | 104.17 | 105.12 | 103.40 | 103.93 | 231,206 | -0.03(-0.03%) |
Feb 29, 2024 | 101.51 | 104.45 | 100.86 | 103.96 | 356,877 | +2.91(+2.88%) |
Feb 28, 2024 | 99.65 | 101.31 | 99.65 | 101.05 | 122,159 | +0.68(+0.68%) |
Feb 27, 2024 | 100.13 | 101.56 | 99.42 | 100.37 | 161,640 | +0.34(+0.34%) |
Feb 26, 2024 | 99.73 | 100.50 | 99.52 | 100.03 | 160,023 | -0.45(-0.45%) |
Feb 23, 2024 | 99.52 | 100.50 | 98.72 | 100.48 | 138,600 | +2.11(+2.14%) |
Feb 22, 2024 | 97.82 | 98.43 | 96.97 | 98.37 | 185,633 | +0.30(+0.31%) |
Feb 21, 2024 | 99.30 | 100.06 | 97.84 | 98.07 | 247,418 | -1.05(-1.06%) |
Feb 20, 2024 | 99.47 | 99.50 | 98.03 | 99.12 | 790,800 | -1.16(-1.16%) |
Feb 16, 2024 | 100.02 | 101.00 | 99.75 | 100.28 | 236,495 | +0.00(+0.00%) |
Feb 15, 2024 | 98.90 | 100.32 | 98.62 | 100.28 | 175,966 | +2.27(+2.32%) |
Feb 14, 2024 | 96.81 | 98.24 | 96.07 | 98.01 | 195,666 | +2.42(+2.53%) |
Feb 13, 2024 | 96.27 | 98.71 | 93.63 | 95.59 | 304,169 | -4.40(-4.40%) |
Feb 12, 2024 | 99.54 | 100.96 | 99.40 | 99.99 | 218,262 | +0.51(+0.51%) |
Feb 09, 2024 | 97.72 | 99.52 | 97.64 | 99.48 | 121,500 | +1.76(+1.80%) |
Feb 08, 2024 | 96.61 | 97.80 | 96.29 | 97.72 | 112,857 | +1.11(+1.15%) |
Feb 07, 2024 | 96.26 | 97.44 | 95.81 | 96.61 | 177,502 | +0.55(+0.57%) |
Feb 06, 2024 | 94.92 | 96.56 | 94.73 | 96.06 | 348,670 | +1.14(+1.20%) |
Feb 05, 2024 | 95.56 | 95.56 | 94.54 | 94.92 | 119,092 | -1.59(-1.65%) |
Feb 02, 2024 | 95.41 | 96.97 | 95.41 | 96.51 | 103,817 | +0.03(+0.03%) |