Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 96.63 | 97.72 | 96.45 | 97.47 | 2,074,834 | +1.18(+1.23%) |
Apr 22, 2024 | 95.43 | 96.87 | 95.16 | 96.29 | 2,007,041 | +1.18(+1.24%) |
Apr 19, 2024 | 95.91 | 96.29 | 94.94 | 95.11 | 2,339,698 | -0.38(-0.40%) |
Apr 18, 2024 | 95.27 | 96.29 | 95.24 | 95.49 | 1,966,990 | +0.53(+0.56%) |
Apr 17, 2024 | 96.62 | 96.62 | 94.46 | 94.96 | 2,506,055 | -1.02(-1.06%) |
Apr 16, 2024 | 95.87 | 96.41 | 95.06 | 95.98 | 1,192,671 | -0.07(-0.07%) |
Apr 15, 2024 | 97.65 | 97.81 | 95.60 | 96.05 | 1,475,825 | -0.11(-0.11%) |
Apr 12, 2024 | 97.14 | 97.32 | 95.63 | 96.16 | 1,537,256 | -1.81(-1.85%) |
Apr 11, 2024 | 97.39 | 98.05 | 96.93 | 97.97 | 1,474,981 | +0.67(+0.69%) |
Apr 10, 2024 | 97.76 | 98.34 | 97.25 | 97.30 | 1,238,172 | -1.82(-1.84%) |
Apr 09, 2024 | 98.28 | 99.16 | 97.27 | 99.12 | 1,718,795 | +1.09(+1.11%) |
Apr 08, 2024 | 98.12 | 98.34 | 97.39 | 98.03 | 1,449,455 | +0.26(+0.27%) |
Apr 05, 2024 | 97.51 | 97.89 | 96.96 | 97.77 | 1,595,528 | +0.59(+0.61%) |
Apr 04, 2024 | 98.90 | 99.09 | 97.12 | 97.18 | 1,879,877 | -1.07(-1.09%) |
Apr 03, 2024 | 97.75 | 98.56 | 97.72 | 98.25 | 1,374,036 | +0.50(+0.51%) |
Apr 02, 2024 | 98.31 | 98.53 | 97.70 | 97.75 | 1,411,905 | -0.82(-0.83%) |
Apr 01, 2024 | 99.10 | 99.57 | 98.56 | 98.57 | 1,226,819 | -0.70(-0.71%) |
Mar 28, 2024 | 100.00 | 99.51 | 99.09 | 99.27 | 1,587,451 | -0.59(-0.59%) |
Mar 27, 2024 | 99.15 | 99.88 | 98.98 | 99.86 | 1,501,619 | +1.23(+1.25%) |
Mar 26, 2024 | 99.04 | 99.58 | 98.63 | 98.63 | 1,808,577 | -0.41(-0.41%) |
Mar 25, 2024 | 99.46 | 99.85 | 98.86 | 99.04 | 1,657,963 | -0.30(-0.30%) |
Mar 22, 2024 | 100.35 | 100.35 | 99.14 | 99.34 | 1,230,991 | -0.88(-0.88%) |
Mar 21, 2024 | 99.40 | 100.33 | 98.96 | 100.22 | 1,816,387 | +0.89(+0.90%) |
Mar 20, 2024 | 98.69 | 99.44 | 98.28 | 99.33 | 1,709,656 | +0.49(+0.50%) |
Mar 19, 2024 | 98.30 | 98.84 | 98.14 | 98.84 | 1,596,356 | +0.80(+0.82%) |
Mar 18, 2024 | 98.85 | 99.19 | 97.97 | 98.04 | 1,438,068 | -0.46(-0.47%) |
Mar 15, 2024 | 97.66 | 98.82 | 97.66 | 98.50 | 4,137,755 | +0.01(+0.01%) |
Mar 14, 2024 | 98.43 | 98.98 | 97.80 | 98.49 | 3,307,054 | +0.19(+0.19%) |
Mar 13, 2024 | 97.47 | 98.36 | 96.81 | 98.30 | 2,716,487 | +0.85(+0.87%) |
Mar 12, 2024 | 96.43 | 97.64 | 96.13 | 97.45 | 1,450,733 | +1.14(+1.18%) |
Mar 11, 2024 | 97.41 | 97.88 | 95.86 | 96.31 | 1,880,376 | -1.32(-1.35%) |
Mar 08, 2024 | 97.13 | 97.68 | 96.75 | 97.63 | 2,487,718 | +0.69(+0.71%) |
Mar 07, 2024 | 95.63 | 97.11 | 95.41 | 96.94 | 1,659,540 | +1.75(+1.84%) |
Mar 06, 2024 | 95.00 | 95.69 | 94.76 | 95.19 | 1,086,798 | +0.65(+0.69%) |
Mar 05, 2024 | 95.22 | 95.49 | 93.99 | 94.54 | 1,491,359 | -0.85(-0.89%) |
Mar 04, 2024 | 95.60 | 95.84 | 95.17 | 95.39 | 1,292,267 | -0.29(-0.30%) |
Mar 01, 2024 | 95.19 | 95.82 | 94.65 | 95.68 | 1,698,906 | +0.38(+0.40%) |
Feb 29, 2024 | 95.39 | 95.57 | 94.58 | 95.30 | 2,401,559 | +0.38(+0.40%) |
Feb 28, 2024 | 93.85 | 95.08 | 93.74 | 94.92 | 1,501,710 | +1.07(+1.14%) |
Feb 27, 2024 | 94.13 | 94.29 | 93.22 | 93.85 | 1,356,271 | +0.03(+0.03%) |
Feb 26, 2024 | 93.10 | 93.92 | 92.98 | 93.82 | 1,613,371 | +0.30(+0.32%) |
Feb 23, 2024 | 92.71 | 93.83 | 92.65 | 93.52 | 1,671,568 | +1.11(+1.20%) |
Feb 22, 2024 | 92.75 | 92.93 | 91.66 | 92.41 | 1,785,086 | +0.73(+0.80%) |
Feb 21, 2024 | 91.40 | 91.74 | 90.81 | 91.68 | 2,771,063 | +0.66(+0.73%) |
Feb 20, 2024 | 90.81 | 91.36 | 90.50 | 91.02 | 2,789,955 | -0.22(-0.24%) |
Feb 16, 2024 | 92.27 | 92.79 | 91.16 | 91.24 | 1,967,582 | -0.98(-1.06%) |
Feb 15, 2024 | 91.37 | 92.26 | 90.94 | 92.22 | 2,604,639 | +1.73(+1.91%) |
Feb 14, 2024 | 90.45 | 90.58 | 89.88 | 90.49 | 1,674,818 | +0.74(+0.82%) |
Feb 13, 2024 | 90.47 | 90.60 | 89.04 | 89.75 | 1,878,871 | -1.25(-1.37%) |
Feb 12, 2024 | 90.59 | 91.31 | 90.59 | 91.00 | 1,949,332 | +0.26(+0.29%) |
Feb 09, 2024 | 90.53 | 90.75 | 89.94 | 90.74 | 2,095,173 | +0.21(+0.23%) |
Feb 08, 2024 | 91.31 | 91.47 | 90.13 | 90.53 | 1,464,765 | -0.90(-0.98%) |
Feb 07, 2024 | 91.56 | 92.10 | 91.14 | 91.43 | 2,234,585 | -0.17(-0.18%) |
Feb 06, 2024 | 90.89 | 91.64 | 90.52 | 91.60 | 1,552,307 | +1.05(+1.16%) |
Feb 05, 2024 | 89.66 | 90.88 | 89.55 | 90.55 | 1,585,595 | -0.08(-0.09%) |
Feb 02, 2024 | 89.47 | 90.91 | 88.96 | 90.63 | 2,059,249 | +1.38(+1.55%) |