Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 913.05 | 915.00 | 881.97 | 892.32 | 860,293 | -9.25(-1.03%) |
Apr 23, 2024 | 879.30 | 908.06 | 875.00 | 901.57 | 991,263 | +29.52(+3.39%) |
Apr 22, 2024 | 870.00 | 880.00 | 862.46 | 872.05 | 1,143,563 | +12.51(+1.46%) |
Apr 19, 2024 | 887.44 | 896.21 | 855.59 | 859.54 | 2,511,759 | -29.49(-3.32%) |
Apr 18, 2024 | 901.12 | 903.60 | 886.40 | 889.03 | 1,653,528 | -18.58(-2.05%) |
Apr 17, 2024 | 942.81 | 942.83 | 895.84 | 907.61 | 3,775,617 | -69.31(-7.09%) |
Apr 16, 2024 | 958.30 | 978.61 | 957.20 | 976.92 | 1,516,941 | +22.10(+2.31%) |
Apr 15, 2024 | 985.42 | 988.72 | 951.10 | 954.82 | 1,076,176 | -7.02(-0.73%) |
Apr 12, 2024 | 969.82 | 972.15 | 956.50 | 961.84 | 1,031,001 | -30.34(-3.06%) |
Apr 11, 2024 | 981.55 | 992.19 | 963.33 | 992.18 | 964,495 | +17.57(+1.80%) |
Apr 10, 2024 | 962.81 | 983.48 | 962.81 | 974.61 | 722,830 | -15.22(-1.54%) |
Apr 09, 2024 | 993.74 | 1000 | 969.36 | 989.83 | 718,514 | +7.12(+0.72%) |
Apr 08, 2024 | 989.85 | 996.20 | 980.13 | 982.71 | 928,444 | +3.16(+0.32%) |
Apr 05, 2024 | 976.50 | 986.60 | 966.91 | 979.55 | 878,363 | +26.14(+2.74%) |
Apr 04, 2024 | 991.99 | 996.80 | 953.39 | 953.41 | 1,269,505 | -26.86(-2.74%) |
Apr 03, 2024 | 965.88 | 986.47 | 962.10 | 980.27 | 891,304 | +13.56(+1.40%) |
Apr 02, 2024 | 968.13 | 973.84 | 957.12 | 966.71 | 964,073 | -26.24(-2.64%) |
Apr 01, 2024 | 979.76 | 1023 | 979.76 | 992.95 | 1,105,320 | +22.48(+2.32%) |
Mar 28, 2024 | 969.55 | 971.87 | 961.65 | 970.47 | 685,858 | -3.54(-0.36%) |
Mar 27, 2024 | 978.78 | 979.20 | 964.07 | 974.01 | 572,275 | +2.71(+0.28%) |
Mar 26, 2024 | 986.74 | 989.39 | 970.83 | 971.30 | 705,864 | -7.63(-0.78%) |
Mar 25, 2024 | 979.13 | 992.28 | 976.46 | 978.93 | 860,757 | -1.03(-0.11%) |
Mar 22, 2024 | 973.71 | 991.08 | 972.57 | 979.96 | 692,814 | -10.83(-1.09%) |
Mar 21, 2024 | 1005 | 1006 | 988.08 | 990.79 | 1,112,018 | +19.87(+2.05%) |
Mar 20, 2024 | 956.07 | 974.29 | 946.89 | 970.92 | 836,523 | +19.01(+2.00%) |
Mar 19, 2024 | 938.54 | 956.59 | 928.00 | 951.91 | 817,476 | +10.57(+1.12%) |
Mar 18, 2024 | 949.36 | 958.21 | 939.75 | 941.34 | 821,264 | +1.13(+0.12%) |
Mar 15, 2024 | 954.78 | 954.78 | 931.79 | 940.21 | 1,727,398 | -19.57(-2.04%) |
Mar 14, 2024 | 968.59 | 971.47 | 950.56 | 959.78 | 876,453 | -9.00(-0.93%) |
Mar 13, 2024 | 983.16 | 983.16 | 959.05 | 968.78 | 850,226 | -15.51(-1.58%) |
Mar 12, 2024 | 966.80 | 984.99 | 950.48 | 984.29 | 1,164,595 | +21.62(+2.25%) |
Mar 11, 2024 | 979.50 | 981.03 | 957.50 | 962.67 | 1,431,341 | -31.66(-3.18%) |
Mar 08, 2024 | 1039 | 1040 | 993.23 | 994.33 | 1,638,528 | -53.06(-5.07%) |
Mar 07, 2024 | 1016 | 1056 | 1015 | 1047 | 1,579,492 | +43.46(+4.33%) |
Mar 06, 2024 | 986.94 | 1010 | 981.47 | 1004 | 1,301,351 | +35.09(+3.62%) |
Mar 05, 2024 | 989.71 | 992.04 | 958.69 | 968.84 | 1,270,311 | -29.20(-2.93%) |
Mar 04, 2024 | 992.60 | 1008 | 987.75 | 998.04 | 1,432,258 | +7.10(+0.72%) |
Mar 01, 2024 | 951.58 | 991.45 | 950.27 | 990.94 | 1,698,221 | +39.26(+4.13%) |
Feb 29, 2024 | 939.50 | 952.45 | 938.42 | 951.68 | 777,361 | +12.18(+1.30%) |
Feb 28, 2024 | 939.04 | 943.50 | 935.10 | 939.50 | 519,513 | -1.87(-0.20%) |
Feb 27, 2024 | 953.00 | 957.76 | 940.36 | 941.37 | 807,587 | -6.22(-0.66%) |
Feb 26, 2024 | 941.51 | 951.72 | 936.20 | 947.59 | 671,126 | +14.34(+1.54%) |
Feb 23, 2024 | 952.28 | 954.56 | 932.79 | 933.25 | 878,999 | -18.60(-1.95%) |
Feb 22, 2024 | 946.92 | 959.46 | 941.21 | 951.85 | 1,780,076 | +43.64(+4.81%) |
Feb 21, 2024 | 897.45 | 908.67 | 892.63 | 908.21 | 867,586 | -1.36(-0.15%) |
Feb 20, 2024 | 918.60 | 919.98 | 898.51 | 909.57 | 1,043,676 | -19.37(-2.09%) |
Feb 16, 2024 | 932.73 | 948.51 | 925.73 | 928.94 | 1,161,341 | -0.90(-0.10%) |
Feb 15, 2024 | 929.08 | 934.75 | 919.34 | 929.84 | 882,064 | +5.40(+0.58%) |
Feb 14, 2024 | 914.78 | 925.75 | 913.40 | 924.44 | 1,206,149 | +21.12(+2.34%) |
Feb 13, 2024 | 890.85 | 915.89 | 890.85 | 903.32 | 1,296,902 | -25.89(-2.79%) |
Feb 12, 2024 | 939.66 | 946.48 | 927.35 | 929.21 | 1,038,944 | -20.39(-2.15%) |
Feb 09, 2024 | 936.69 | 954.32 | 931.71 | 949.60 | 1,588,795 | +26.66(+2.89%) |
Feb 08, 2024 | 917.59 | 927.73 | 910.91 | 922.94 | 1,154,490 | +0.71(+0.08%) |
Feb 07, 2024 | 905.29 | 927.79 | 905.06 | 922.23 | 1,491,696 | +17.34(+1.92%) |
Feb 06, 2024 | 898.80 | 905.76 | 890.85 | 904.89 | 1,409,119 | +6.35(+0.71%) |
Feb 05, 2024 | 885.60 | 901.92 | 881.10 | 898.54 | 949,514 | +9.44(+1.06%) |
Feb 02, 2024 | 877.70 | 891.49 | 877.55 | 889.10 | 898,033 | +0.12(+0.01%) |