Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 92.55 | 92.92 | 90.76 | 90.83 | 2,005,903 | -2.16(-2.32%) |
Apr 29, 2024 | 92.09 | 93.44 | 91.80 | 93.00 | 1,776,239 | +1.17(+1.27%) |
Apr 26, 2024 | 92.63 | 93.31 | 91.75 | 91.83 | 2,323,436 | -0.82(-0.88%) |
Apr 25, 2024 | 93.26 | 93.57 | 92.19 | 92.65 | 2,228,271 | -0.35(-0.37%) |
Apr 24, 2024 | 96.52 | 96.52 | 92.65 | 93.00 | 4,239,855 | -4.08(-4.21%) |
Apr 23, 2024 | 96.24 | 97.33 | 96.06 | 97.08 | 2,083,186 | +1.18(+1.23%) |
Apr 22, 2024 | 95.05 | 96.48 | 94.78 | 95.90 | 2,015,120 | +1.18(+1.24%) |
Apr 19, 2024 | 95.53 | 95.90 | 94.56 | 94.73 | 2,349,116 | -0.38(-0.40%) |
Apr 18, 2024 | 94.89 | 95.90 | 94.86 | 95.11 | 1,974,908 | +0.53(+0.56%) |
Apr 17, 2024 | 96.23 | 96.23 | 94.08 | 94.58 | 2,516,143 | -1.02(-1.06%) |
Apr 16, 2024 | 95.49 | 96.02 | 94.67 | 95.60 | 1,197,472 | -0.07(-0.07%) |
Apr 15, 2024 | 97.26 | 97.42 | 95.22 | 95.66 | 1,481,766 | -0.11(-0.11%) |
Apr 12, 2024 | 96.75 | 96.93 | 95.25 | 95.77 | 1,543,444 | -1.80(-1.85%) |
Apr 11, 2024 | 97.00 | 97.66 | 96.54 | 97.58 | 1,480,918 | +0.67(+0.69%) |
Apr 10, 2024 | 97.37 | 97.95 | 96.86 | 96.91 | 1,243,156 | -1.81(-1.84%) |
Apr 09, 2024 | 97.89 | 98.76 | 96.88 | 98.72 | 1,725,714 | +1.09(+1.11%) |
Apr 08, 2024 | 97.73 | 97.95 | 97.00 | 97.64 | 1,455,290 | +0.26(+0.27%) |
Apr 05, 2024 | 97.12 | 97.50 | 96.57 | 97.38 | 1,601,951 | +0.59(+0.61%) |
Apr 04, 2024 | 98.50 | 98.69 | 96.73 | 96.79 | 1,887,444 | -1.07(-1.09%) |
Apr 03, 2024 | 97.36 | 98.16 | 97.33 | 97.86 | 1,379,567 | +0.50(+0.51%) |
Apr 02, 2024 | 97.92 | 98.13 | 97.31 | 97.36 | 1,417,588 | -0.82(-0.83%) |
Apr 01, 2024 | 98.70 | 99.17 | 98.16 | 98.17 | 1,231,757 | -0.70(-0.71%) |
Mar 28, 2024 | 99.60 | 99.11 | 98.69 | 98.87 | 1,593,841 | -0.59(-0.59%) |
Mar 27, 2024 | 98.75 | 99.48 | 98.58 | 99.46 | 1,507,664 | +1.23(+1.25%) |
Mar 26, 2024 | 98.64 | 99.18 | 98.23 | 98.23 | 1,815,857 | -0.41(-0.41%) |
Mar 25, 2024 | 99.06 | 99.45 | 98.46 | 98.64 | 1,664,637 | -0.30(-0.30%) |
Mar 22, 2024 | 99.95 | 99.95 | 98.74 | 98.94 | 1,235,946 | -0.88(-0.88%) |
Mar 21, 2024 | 99.00 | 99.92 | 98.56 | 99.82 | 1,823,699 | +0.89(+0.90%) |
Mar 20, 2024 | 98.29 | 99.04 | 97.88 | 98.93 | 1,716,538 | +0.49(+0.50%) |
Mar 19, 2024 | 97.91 | 98.44 | 97.75 | 98.44 | 1,602,782 | +0.80(+0.82%) |
Mar 18, 2024 | 98.45 | 98.79 | 97.58 | 97.65 | 1,443,857 | -0.46(-0.47%) |
Mar 15, 2024 | 97.27 | 98.42 | 97.27 | 98.11 | 4,154,412 | +0.01(+0.01%) |
Mar 14, 2024 | 98.04 | 98.58 | 97.41 | 98.10 | 3,320,367 | +0.19(+0.19%) |
Mar 13, 2024 | 97.08 | 97.98 | 96.42 | 97.91 | 2,727,422 | +0.85(+0.87%) |
Mar 12, 2024 | 96.04 | 97.25 | 95.74 | 97.06 | 1,456,573 | +1.14(+1.18%) |
Mar 11, 2024 | 97.02 | 97.49 | 95.47 | 95.92 | 1,887,945 | -1.31(-1.35%) |
Mar 08, 2024 | 96.74 | 97.29 | 96.36 | 97.24 | 2,497,732 | +0.69(+0.71%) |
Mar 07, 2024 | 95.25 | 96.72 | 95.03 | 96.55 | 1,666,220 | +1.74(+1.84%) |
Mar 06, 2024 | 94.62 | 95.31 | 94.38 | 94.81 | 1,091,173 | +0.65(+0.69%) |
Mar 05, 2024 | 94.84 | 95.11 | 93.61 | 94.16 | 1,497,362 | -0.85(-0.89%) |
Mar 04, 2024 | 95.22 | 95.46 | 94.79 | 95.01 | 1,297,469 | -0.29(-0.30%) |
Mar 01, 2024 | 94.81 | 95.45 | 94.27 | 95.30 | 1,705,745 | +0.38(+0.40%) |
Feb 29, 2024 | 95.01 | 95.19 | 94.20 | 94.92 | 2,411,226 | +0.38(+0.40%) |
Feb 28, 2024 | 93.47 | 94.70 | 93.36 | 94.54 | 1,507,755 | +1.07(+1.14%) |
Feb 27, 2024 | 93.75 | 93.91 | 92.85 | 93.47 | 1,361,730 | +0.03(+0.03%) |
Feb 26, 2024 | 92.73 | 93.54 | 92.61 | 93.44 | 1,619,865 | +0.30(+0.32%) |
Feb 23, 2024 | 92.34 | 93.46 | 92.28 | 93.14 | 1,678,297 | +1.11(+1.20%) |
Feb 22, 2024 | 92.38 | 92.56 | 91.29 | 92.04 | 1,792,272 | +0.73(+0.80%) |
Feb 21, 2024 | 91.03 | 91.37 | 90.45 | 91.31 | 2,782,218 | +0.66(+0.73%) |
Feb 20, 2024 | 90.45 | 90.99 | 90.14 | 90.66 | 2,801,186 | -0.22(-0.24%) |
Feb 16, 2024 | 91.90 | 92.42 | 90.79 | 90.87 | 1,975,502 | -0.98(-1.06%) |
Feb 15, 2024 | 91.00 | 91.89 | 90.58 | 91.85 | 2,615,124 | +1.72(+1.91%) |
Feb 14, 2024 | 90.09 | 90.22 | 89.52 | 90.13 | 1,681,560 | +0.73(+0.82%) |
Feb 13, 2024 | 90.11 | 90.24 | 88.68 | 89.39 | 1,886,434 | -1.24(-1.37%) |
Feb 12, 2024 | 90.23 | 90.95 | 90.23 | 90.63 | 1,957,180 | +0.26(+0.29%) |
Feb 09, 2024 | 90.17 | 90.39 | 89.58 | 90.38 | 2,103,608 | +0.21(+0.23%) |
Feb 08, 2024 | 90.94 | 91.10 | 89.77 | 90.17 | 1,470,661 | -0.89(-0.98%) |
Feb 07, 2024 | 91.19 | 91.73 | 90.77 | 91.06 | 2,243,581 | -0.17(-0.18%) |
Feb 06, 2024 | 90.52 | 91.27 | 90.16 | 91.23 | 1,558,556 | +1.04(+1.16%) |
Feb 05, 2024 | 89.30 | 90.51 | 89.19 | 90.19 | 1,591,978 | -0.08(-0.09%) |
Feb 02, 2024 | 89.12 | 90.55 | 88.60 | 90.27 | 2,067,539 | +1.38(+1.55%) |