Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 106.19 | 108.21 | 104.72 | 107.28 | 444,920 | -0.07(-0.07%) |
Apr 24, 2024 | 106.00 | 108.06 | 105.02 | 107.35 | 473,754 | +0.64(+0.60%) |
Apr 23, 2024 | 104.17 | 109.51 | 104.17 | 106.71 | 1,054,618 | +3.53(+3.42%) |
Apr 22, 2024 | 100.20 | 104.19 | 99.76 | 103.18 | 864,373 | +3.56(+3.57%) |
Apr 19, 2024 | 99.21 | 101.05 | 98.71 | 99.62 | 533,569 | +1.01(+1.02%) |
Apr 18, 2024 | 101.20 | 101.68 | 97.56 | 98.61 | 730,812 | -2.44(-2.41%) |
Apr 17, 2024 | 101.62 | 102.31 | 98.72 | 101.05 | 545,361 | -0.20(-0.20%) |
Apr 16, 2024 | 98.30 | 102.40 | 97.65 | 101.25 | 873,491 | +3.10(+3.16%) |
Apr 15, 2024 | 99.38 | 100.53 | 97.55 | 98.15 | 934,847 | -1.03(-1.04%) |
Apr 12, 2024 | 100.93 | 101.50 | 98.69 | 99.18 | 658,904 | -1.31(-1.30%) |
Apr 11, 2024 | 99.22 | 100.58 | 98.06 | 100.49 | 756,227 | +1.73(+1.75%) |
Apr 10, 2024 | 98.92 | 99.68 | 97.53 | 98.76 | 996,368 | -3.11(-3.05%) |
Apr 09, 2024 | 102.72 | 103.60 | 100.51 | 101.87 | 727,737 | +0.87(+0.86%) |
Apr 08, 2024 | 101.54 | 102.17 | 99.73 | 101.00 | 855,446 | +0.15(+0.15%) |
Apr 05, 2024 | 97.99 | 100.92 | 97.83 | 100.85 | 718,696 | +2.60(+2.65%) |
Apr 04, 2024 | 99.91 | 104.39 | 97.43 | 98.25 | 975,682 | +0.00(+0.00%) |
Apr 03, 2024 | 97.22 | 98.63 | 96.31 | 98.25 | 757,719 | +1.06(+1.09%) |
Apr 02, 2024 | 98.09 | 98.65 | 95.28 | 97.19 | 859,598 | -2.45(-2.46%) |
Apr 01, 2024 | 95.56 | 100.30 | 95.46 | 99.64 | 1,342,406 | +4.49(+4.72%) |
Mar 28, 2024 | 91.56 | 93.99 | 93.95 | 95.15 | 1,085,901 | +3.83(+4.19%) |
Mar 27, 2024 | 88.63 | 91.89 | 88.35 | 91.32 | 671,587 | +3.85(+4.40%) |
Mar 26, 2024 | 85.85 | 87.63 | 85.49 | 87.47 | 495,668 | +2.29(+2.69%) |
Mar 25, 2024 | 85.10 | 86.59 | 84.83 | 85.18 | 517,999 | +0.73(+0.86%) |
Mar 22, 2024 | 85.50 | 86.20 | 84.28 | 84.45 | 410,487 | -2.36(-2.72%) |
Mar 21, 2024 | 87.46 | 88.07 | 86.07 | 86.81 | 514,385 | -0.65(-0.74%) |
Mar 20, 2024 | 84.91 | 87.52 | 84.91 | 87.46 | 463,748 | +2.42(+2.85%) |
Mar 19, 2024 | 82.95 | 85.79 | 82.67 | 85.04 | 467,421 | +1.57(+1.88%) |
Mar 18, 2024 | 86.35 | 86.63 | 83.36 | 83.47 | 670,129 | -3.18(-3.67%) |
Mar 15, 2024 | 85.62 | 87.69 | 85.62 | 86.65 | 699,573 | +0.15(+0.17%) |
Mar 14, 2024 | 86.72 | 87.29 | 85.64 | 86.50 | 602,111 | -0.22(-0.25%) |
Mar 13, 2024 | 84.76 | 86.90 | 84.33 | 86.72 | 936,907 | +0.75(+0.87%) |
Mar 12, 2024 | 88.13 | 88.82 | 85.69 | 85.97 | 521,534 | -1.95(-2.22%) |
Mar 11, 2024 | 88.29 | 89.22 | 87.18 | 87.92 | 492,123 | -1.36(-1.52%) |
Mar 08, 2024 | 90.97 | 91.45 | 89.20 | 89.28 | 382,044 | -0.90(-1.00%) |
Mar 07, 2024 | 89.98 | 91.72 | 89.77 | 90.18 | 453,688 | +0.34(+0.38%) |
Mar 06, 2024 | 89.90 | 90.77 | 88.83 | 89.84 | 442,280 | +0.34(+0.38%) |
Mar 05, 2024 | 90.72 | 91.34 | 89.48 | 89.50 | 437,909 | -1.90(-2.08%) |
Mar 04, 2024 | 91.79 | 92.62 | 91.03 | 91.40 | 579,042 | -0.75(-0.81%) |
Mar 01, 2024 | 92.19 | 93.89 | 91.55 | 92.15 | 739,271 | -0.35(-0.38%) |
Feb 29, 2024 | 91.32 | 93.46 | 91.32 | 92.50 | 1,211,847 | +2.50(+2.78%) |
Feb 28, 2024 | 89.40 | 90.95 | 89.11 | 90.00 | 452,516 | -0.51(-0.56%) |
Feb 27, 2024 | 90.52 | 91.14 | 89.61 | 90.51 | 469,980 | +0.53(+0.59%) |
Feb 26, 2024 | 88.75 | 91.16 | 88.75 | 89.98 | 572,153 | +0.96(+1.08%) |
Feb 23, 2024 | 88.81 | 91.58 | 88.32 | 89.02 | 490,382 | +0.27(+0.30%) |
Feb 22, 2024 | 89.36 | 89.74 | 88.13 | 88.75 | 535,933 | +0.29(+0.33%) |
Feb 21, 2024 | 88.93 | 89.61 | 87.57 | 88.46 | 669,257 | -1.11(-1.24%) |
Feb 20, 2024 | 89.44 | 90.38 | 88.80 | 89.57 | 721,173 | -1.09(-1.20%) |
Feb 16, 2024 | 89.45 | 91.11 | 89.02 | 90.66 | 742,138 | +0.06(+0.07%) |
Feb 15, 2024 | 91.17 | 91.57 | 89.68 | 90.60 | 505,253 | +0.16(+0.18%) |
Feb 14, 2024 | 89.11 | 90.84 | 88.13 | 90.44 | 696,858 | +3.11(+3.56%) |
Feb 13, 2024 | 84.80 | 88.76 | 84.41 | 87.33 | 982,492 | -1.47(-1.66%) |
Feb 12, 2024 | 87.38 | 89.94 | 87.38 | 88.80 | 965,479 | +1.07(+1.22%) |
Feb 09, 2024 | 84.73 | 88.67 | 84.55 | 87.73 | 1,090,237 | +3.00(+3.54%) |
Feb 08, 2024 | 84.69 | 87.69 | 84.43 | 84.73 | 822,880 | +0.61(+0.73%) |
Feb 07, 2024 | 81.19 | 84.49 | 81.08 | 84.12 | 920,426 | +2.50(+3.06%) |
Feb 06, 2024 | 81.70 | 82.47 | 80.83 | 81.62 | 779,453 | +0.10(+0.12%) |
Feb 05, 2024 | 80.73 | 82.36 | 80.33 | 81.52 | 1,252,064 | -0.73(-0.89%) |
Feb 02, 2024 | 77.70 | 82.99 | 77.11 | 82.25 | 1,524,920 | +3.11(+3.93%) |