Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 103.29 | 103.29 | 100.70 | 101.76 | 1,476,738 | -1.72(-1.66%) |
Apr 29, 2024 | 102.85 | 103.56 | 102.01 | 103.48 | 1,246,222 | +0.75(+0.73%) |
Apr 26, 2024 | 103.87 | 103.94 | 101.88 | 102.73 | 1,396,034 | -1.33(-1.28%) |
Apr 25, 2024 | 106.40 | 106.83 | 102.77 | 104.06 | 1,996,660 | -1.73(-1.64%) |
Apr 24, 2024 | 105.00 | 107.29 | 102.42 | 105.79 | 3,629,857 | -3.83(-3.49%) |
Apr 23, 2024 | 109.23 | 110.01 | 108.05 | 109.62 | 2,059,432 | -0.13(-0.12%) |
Apr 22, 2024 | 109.52 | 110.16 | 108.75 | 109.75 | 1,598,983 | +0.23(+0.21%) |
Apr 19, 2024 | 106.93 | 110.27 | 106.38 | 109.52 | 2,625,066 | +3.01(+2.83%) |
Apr 18, 2024 | 105.63 | 106.65 | 105.10 | 106.51 | 1,341,290 | +1.09(+1.03%) |
Apr 17, 2024 | 105.01 | 105.60 | 104.44 | 105.42 | 2,028,767 | +1.47(+1.41%) |
Apr 16, 2024 | 104.00 | 104.31 | 102.91 | 103.95 | 1,396,885 | +0.02(+0.02%) |
Apr 15, 2024 | 104.85 | 105.59 | 103.17 | 103.93 | 977,491 | +0.16(+0.15%) |
Apr 12, 2024 | 105.68 | 106.25 | 103.72 | 103.77 | 1,536,491 | -2.15(-2.03%) |
Apr 11, 2024 | 107.72 | 107.78 | 105.56 | 105.92 | 1,245,658 | -1.72(-1.60%) |
Apr 10, 2024 | 106.40 | 107.76 | 105.80 | 107.64 | 1,192,066 | +0.58(+0.54%) |
Apr 09, 2024 | 106.44 | 107.71 | 105.96 | 107.06 | 1,236,363 | +0.54(+0.51%) |
Apr 08, 2024 | 107.09 | 107.56 | 106.11 | 106.52 | 1,003,497 | -0.34(-0.32%) |
Apr 05, 2024 | 105.31 | 107.10 | 104.95 | 106.86 | 1,260,464 | +1.38(+1.31%) |
Apr 04, 2024 | 104.50 | 106.51 | 103.79 | 105.48 | 1,485,786 | +1.73(+1.67%) |
Apr 03, 2024 | 103.79 | 104.03 | 102.73 | 103.75 | 1,057,291 | -0.15(-0.14%) |
Apr 02, 2024 | 102.33 | 104.12 | 102.30 | 103.90 | 1,517,524 | +1.61(+1.57%) |
Apr 01, 2024 | 102.93 | 103.41 | 102.01 | 102.29 | 1,072,845 | -0.23(-0.22%) |
Mar 28, 2024 | 102.41 | 103.01 | 103.00 | 102.52 | 1,357,345 | +0.10(+0.10%) |
Mar 27, 2024 | 100.56 | 102.63 | 100.21 | 102.42 | 1,711,705 | +2.56(+2.56%) |
Mar 26, 2024 | 100.21 | 100.23 | 98.93 | 99.86 | 1,154,272 | -0.08(-0.08%) |
Mar 25, 2024 | 99.50 | 100.64 | 99.35 | 99.94 | 1,059,157 | +0.72(+0.73%) |
Mar 22, 2024 | 100.40 | 100.55 | 98.55 | 99.22 | 1,341,426 | -0.89(-0.89%) |
Mar 21, 2024 | 98.09 | 100.36 | 97.47 | 100.11 | 2,074,603 | +2.70(+2.77%) |
Mar 20, 2024 | 97.00 | 97.82 | 96.53 | 97.41 | 1,164,252 | -0.35(-0.36%) |
Mar 19, 2024 | 96.89 | 97.80 | 96.34 | 97.76 | 1,553,204 | +1.07(+1.11%) |
Mar 18, 2024 | 94.77 | 97.03 | 94.44 | 96.69 | 1,820,035 | +1.13(+1.18%) |
Mar 15, 2024 | 94.00 | 95.99 | 94.00 | 95.56 | 6,291,071 | +1.35(+1.43%) |
Mar 14, 2024 | 94.51 | 94.64 | 92.99 | 94.21 | 1,912,892 | -0.56(-0.59%) |
Mar 13, 2024 | 94.21 | 95.84 | 93.60 | 94.77 | 2,427,990 | +1.10(+1.17%) |
Mar 12, 2024 | 94.15 | 94.53 | 93.22 | 93.67 | 1,381,121 | -0.14(-0.15%) |
Mar 11, 2024 | 92.26 | 94.49 | 92.26 | 93.81 | 1,491,645 | +1.61(+1.75%) |
Mar 08, 2024 | 92.51 | 93.74 | 91.42 | 92.20 | 1,224,383 | -0.29(-0.31%) |
Mar 07, 2024 | 92.39 | 93.28 | 91.83 | 92.49 | 1,824,211 | +0.61(+0.66%) |
Mar 06, 2024 | 91.45 | 92.92 | 91.15 | 91.88 | 1,507,304 | +0.44(+0.48%) |
Mar 05, 2024 | 90.28 | 92.50 | 90.07 | 91.44 | 1,651,178 | +1.35(+1.50%) |
Mar 04, 2024 | 92.42 | 92.98 | 89.34 | 90.09 | 2,013,688 | -3.02(-3.24%) |
Mar 01, 2024 | 94.42 | 94.50 | 92.86 | 93.11 | 1,799,051 | -1.26(-1.34%) |
Feb 29, 2024 | 94.22 | 94.50 | 92.62 | 94.37 | 2,301,402 | +0.63(+0.67%) |
Feb 28, 2024 | 93.06 | 93.91 | 92.36 | 93.74 | 1,195,872 | +0.62(+0.67%) |
Feb 27, 2024 | 93.62 | 94.13 | 92.96 | 93.12 | 1,265,513 | -0.08(-0.09%) |
Feb 26, 2024 | 93.84 | 93.84 | 92.45 | 93.20 | 1,072,593 | -0.45(-0.48%) |
Feb 23, 2024 | 93.88 | 94.83 | 93.60 | 93.65 | 1,816,916 | -0.58(-0.62%) |
Feb 22, 2024 | 92.63 | 94.56 | 91.85 | 94.23 | 2,263,171 | +1.17(+1.26%) |
Feb 21, 2024 | 91.90 | 93.18 | 91.30 | 93.06 | 1,843,044 | +1.39(+1.52%) |
Feb 20, 2024 | 91.14 | 92.15 | 90.82 | 91.67 | 2,055,396 | -0.01(-0.01%) |
Feb 16, 2024 | 90.61 | 91.79 | 90.21 | 91.68 | 1,659,498 | +1.02(+1.13%) |
Feb 15, 2024 | 88.71 | 90.69 | 88.35 | 90.66 | 2,385,741 | +1.80(+2.03%) |
Feb 14, 2024 | 88.02 | 89.08 | 87.86 | 88.86 | 1,863,370 | +0.88(+1.00%) |
Feb 13, 2024 | 89.19 | 90.23 | 87.57 | 87.97 | 2,234,699 | -2.03(-2.26%) |
Feb 12, 2024 | 87.82 | 90.34 | 87.82 | 90.01 | 2,281,211 | +2.12(+2.42%) |
Feb 09, 2024 | 86.80 | 88.01 | 86.17 | 87.88 | 2,710,250 | +2.02(+2.36%) |
Feb 08, 2024 | 87.38 | 87.63 | 85.47 | 85.86 | 2,338,664 | -1.44(-1.65%) |
Feb 07, 2024 | 86.63 | 90.61 | 85.46 | 87.30 | 3,636,868 | -2.06(-2.31%) |
Feb 06, 2024 | 88.74 | 90.10 | 88.57 | 89.36 | 2,214,157 | +1.02(+1.16%) |
Feb 05, 2024 | 89.04 | 89.77 | 88.13 | 88.34 | 1,868,106 | -1.46(-1.62%) |
Feb 02, 2024 | 89.52 | 90.30 | 88.77 | 89.80 | 1,381,050 | +0.07(+0.08%) |