Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 99.59 | 99.98 | 96.98 | 97.48 | 1,904,072 | -1.87(-1.88%) |
Apr 16, 2024 | 98.76 | 99.65 | 98.10 | 99.35 | 1,341,317 | -0.09(-0.09%) |
Apr 15, 2024 | 101.25 | 102.56 | 98.78 | 99.44 | 1,771,757 | -1.74(-1.72%) |
Apr 12, 2024 | 103.75 | 103.75 | 100.91 | 101.18 | 1,705,766 | -3.68(-3.51%) |
Apr 11, 2024 | 104.43 | 105.52 | 104.15 | 104.86 | 847,528 | +0.62(+0.59%) |
Apr 10, 2024 | 104.71 | 105.38 | 103.53 | 104.24 | 1,449,837 | -2.25(-2.11%) |
Apr 09, 2024 | 105.98 | 107.17 | 105.62 | 106.49 | 930,320 | +0.50(+0.47%) |
Apr 08, 2024 | 108.17 | 108.50 | 105.91 | 105.99 | 1,170,110 | -1.47(-1.37%) |
Apr 05, 2024 | 105.81 | 108.00 | 105.65 | 107.46 | 1,441,760 | +1.34(+1.26%) |
Apr 04, 2024 | 108.35 | 110.38 | 105.71 | 106.12 | 2,411,781 | -0.30(-0.28%) |
Apr 03, 2024 | 105.00 | 106.83 | 104.35 | 106.42 | 1,321,199 | +1.16(+1.10%) |
Apr 02, 2024 | 105.49 | 105.59 | 103.06 | 105.26 | 1,715,979 | -1.30(-1.22%) |
Apr 01, 2024 | 102.98 | 107.74 | 102.82 | 106.56 | 2,954,084 | +4.33(+4.24%) |
Mar 28, 2024 | 102.46 | 102.44 | 102.44 | 102.23 | 1,018,310 | +0.44(+0.43%) |
Mar 27, 2024 | 101.05 | 101.86 | 100.58 | 101.79 | 1,093,649 | +1.21(+1.20%) |
Mar 26, 2024 | 100.00 | 100.99 | 99.80 | 100.58 | 959,151 | +1.17(+1.18%) |
Mar 25, 2024 | 99.83 | 100.90 | 99.09 | 99.41 | 1,238,114 | -0.48(-0.48%) |
Mar 22, 2024 | 100.62 | 100.62 | 99.58 | 99.89 | 899,638 | -0.07(-0.07%) |
Mar 21, 2024 | 100.75 | 101.85 | 99.92 | 99.96 | 1,157,222 | -0.12(-0.12%) |
Mar 20, 2024 | 99.68 | 100.34 | 98.87 | 100.08 | 1,138,444 | +0.33(+0.33%) |
Mar 19, 2024 | 99.00 | 99.82 | 98.27 | 99.75 | 1,444,171 | +0.91(+0.92%) |
Mar 18, 2024 | 99.17 | 100.02 | 98.81 | 98.84 | 1,528,853 | -0.25(-0.25%) |
Mar 15, 2024 | 99.90 | 101.31 | 98.68 | 99.09 | 4,405,820 | -1.91(-1.89%) |
Mar 14, 2024 | 102.89 | 102.89 | 100.16 | 101.00 | 1,882,729 | -1.33(-1.30%) |
Mar 13, 2024 | 102.39 | 103.77 | 102.39 | 102.33 | 1,138,436 | -0.71(-0.69%) |
Mar 12, 2024 | 104.21 | 104.63 | 102.89 | 103.04 | 1,436,794 | -0.19(-0.18%) |
Mar 11, 2024 | 100.68 | 103.96 | 100.68 | 103.23 | 1,944,399 | +2.80(+2.79%) |
Mar 08, 2024 | 100.59 | 102.05 | 100.02 | 100.43 | 1,158,395 | -0.68(-0.67%) |
Mar 07, 2024 | 99.16 | 101.56 | 99.16 | 101.11 | 1,773,003 | +1.97(+1.99%) |
Mar 06, 2024 | 100.38 | 100.84 | 99.06 | 99.14 | 1,125,435 | -0.63(-0.63%) |
Mar 05, 2024 | 99.24 | 100.59 | 98.10 | 99.77 | 1,379,513 | +0.04(+0.04%) |
Mar 04, 2024 | 100.93 | 101.15 | 99.67 | 99.73 | 1,874,349 | -1.48(-1.46%) |
Mar 01, 2024 | 103.00 | 103.11 | 99.20 | 101.21 | 3,761,168 | -3.99(-3.79%) |
Feb 29, 2024 | 103.93 | 105.35 | 103.06 | 105.20 | 2,240,270 | +2.34(+2.27%) |
Feb 28, 2024 | 101.85 | 103.14 | 101.62 | 102.86 | 1,327,509 | +0.17(+0.17%) |
Feb 27, 2024 | 104.49 | 104.69 | 102.01 | 102.69 | 1,535,881 | -0.55(-0.53%) |
Feb 26, 2024 | 104.50 | 104.99 | 102.94 | 103.24 | 1,176,742 | -0.92(-0.88%) |
Feb 23, 2024 | 102.65 | 104.59 | 102.43 | 104.16 | 1,515,698 | +1.74(+1.70%) |
Feb 22, 2024 | 102.55 | 103.02 | 101.92 | 102.42 | 1,020,324 | +0.04(+0.04%) |
Feb 21, 2024 | 103.03 | 103.77 | 101.38 | 102.38 | 1,216,635 | -0.85(-0.82%) |
Feb 20, 2024 | 104.42 | 104.46 | 100.35 | 103.23 | 2,485,909 | -1.90(-1.81%) |
Feb 16, 2024 | 105.00 | 106.30 | 104.50 | 105.13 | 1,255,193 | -0.35(-0.33%) |
Feb 15, 2024 | 105.03 | 105.59 | 104.48 | 105.48 | 1,380,519 | +0.52(+0.49%) |
Feb 14, 2024 | 104.95 | 105.61 | 103.94 | 104.96 | 1,539,042 | +1.01(+0.97%) |
Feb 13, 2024 | 103.42 | 104.71 | 102.44 | 103.95 | 1,727,860 | -1.52(-1.44%) |
Feb 12, 2024 | 105.35 | 105.89 | 104.27 | 105.47 | 1,869,719 | +0.12(+0.11%) |
Feb 09, 2024 | 106.25 | 106.64 | 104.01 | 105.35 | 2,497,950 | -0.51(-0.48%) |
Feb 08, 2024 | 104.01 | 108.50 | 103.67 | 105.86 | 6,566,399 | +6.27(+6.29%) |
Feb 07, 2024 | 100.36 | 100.83 | 98.93 | 99.59 | 3,618,449 | -0.23(-0.23%) |
Feb 06, 2024 | 98.37 | 100.12 | 97.78 | 99.82 | 2,489,922 | +2.56(+2.64%) |
Feb 05, 2024 | 96.46 | 97.97 | 95.54 | 97.26 | 1,550,575 | +0.52(+0.54%) |
Feb 02, 2024 | 96.36 | 97.30 | 95.58 | 96.74 | 1,228,234 | -0.32(-0.33%) |