Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 92.75 | 94.53 | 91.55 | 91.82 | 4,480,084 | -0.39(-0.42%) |
Apr 16, 2024 | 90.99 | 94.28 | 90.61 | 92.21 | 10,063,732 | -7.56(-7.58%) |
Apr 15, 2024 | 101.95 | 102.72 | 99.19 | 99.77 | 1,961,049 | -1.27(-1.26%) |
Apr 12, 2024 | 101.38 | 102.39 | 100.53 | 101.04 | 1,357,165 | -1.70(-1.65%) |
Apr 11, 2024 | 101.35 | 102.90 | 100.60 | 102.74 | 1,160,398 | +1.32(+1.30%) |
Apr 10, 2024 | 101.45 | 102.00 | 101.00 | 101.42 | 1,913,941 | -1.31(-1.28%) |
Apr 09, 2024 | 103.10 | 103.31 | 102.28 | 102.73 | 1,035,934 | -0.07(-0.07%) |
Apr 08, 2024 | 103.46 | 104.07 | 102.71 | 102.80 | 1,408,266 | -0.72(-0.70%) |
Apr 05, 2024 | 102.74 | 104.18 | 102.74 | 103.52 | 1,092,667 | +1.11(+1.08%) |
Apr 04, 2024 | 105.00 | 105.14 | 102.36 | 102.41 | 1,582,948 | -1.79(-1.72%) |
Apr 03, 2024 | 104.01 | 104.97 | 103.65 | 104.20 | 1,676,389 | -0.68(-0.65%) |
Apr 02, 2024 | 103.69 | 105.00 | 102.25 | 104.88 | 2,421,745 | +0.66(+0.63%) |
Apr 01, 2024 | 105.78 | 106.71 | 103.93 | 104.22 | 2,028,831 | -1.55(-1.47%) |
Mar 28, 2024 | 106.94 | 106.37 | 105.47 | 105.77 | 1,465,799 | -1.04(-0.97%) |
Mar 27, 2024 | 105.10 | 107.07 | 104.82 | 106.81 | 1,358,328 | +2.43(+2.33%) |
Mar 26, 2024 | 106.70 | 106.75 | 104.29 | 104.38 | 2,439,086 | -1.72(-1.62%) |
Mar 25, 2024 | 106.41 | 106.68 | 105.70 | 106.10 | 1,834,214 | +0.11(+0.10%) |
Mar 22, 2024 | 106.31 | 107.18 | 105.83 | 105.99 | 2,065,912 | -0.67(-0.63%) |
Mar 21, 2024 | 105.03 | 107.01 | 104.50 | 106.66 | 2,167,023 | +2.24(+2.15%) |
Mar 20, 2024 | 103.90 | 104.79 | 103.31 | 104.42 | 894,860 | +0.40(+0.38%) |
Mar 19, 2024 | 104.44 | 104.52 | 102.75 | 104.02 | 1,849,693 | -0.36(-0.34%) |
Mar 18, 2024 | 104.34 | 105.03 | 103.23 | 104.38 | 2,076,924 | +0.61(+0.59%) |
Mar 15, 2024 | 102.76 | 104.88 | 102.76 | 103.77 | 3,487,194 | +0.36(+0.35%) |
Mar 14, 2024 | 104.38 | 104.64 | 102.74 | 103.41 | 2,396,212 | -0.87(-0.83%) |
Mar 13, 2024 | 102.08 | 104.36 | 102.00 | 104.28 | 2,464,221 | +2.38(+2.34%) |
Mar 12, 2024 | 100.59 | 102.55 | 100.34 | 101.90 | 1,900,448 | +1.84(+1.84%) |
Mar 11, 2024 | 99.56 | 100.55 | 98.85 | 100.06 | 1,629,823 | +0.32(+0.32%) |
Mar 08, 2024 | 100.50 | 101.25 | 98.81 | 99.74 | 1,529,021 | -0.77(-0.77%) |
Mar 07, 2024 | 99.64 | 100.91 | 99.14 | 100.51 | 1,681,693 | +1.32(+1.33%) |
Mar 06, 2024 | 98.74 | 99.46 | 97.33 | 99.19 | 1,567,522 | +0.99(+1.01%) |
Mar 05, 2024 | 98.28 | 98.76 | 96.84 | 98.20 | 5,492,225 | -0.50(-0.51%) |
Mar 04, 2024 | 97.37 | 99.98 | 96.94 | 98.70 | 3,126,154 | +1.55(+1.60%) |
Mar 01, 2024 | 96.93 | 97.69 | 96.41 | 97.15 | 3,390,819 | +0.17(+0.18%) |
Feb 29, 2024 | 95.22 | 97.23 | 94.42 | 96.98 | 3,467,667 | +2.70(+2.86%) |
Feb 28, 2024 | 93.27 | 95.21 | 93.20 | 94.28 | 1,511,501 | +0.74(+0.79%) |
Feb 27, 2024 | 92.81 | 93.82 | 92.25 | 93.54 | 2,124,425 | +1.37(+1.49%) |
Feb 26, 2024 | 94.64 | 94.75 | 92.15 | 92.17 | 3,228,276 | -3.15(-3.30%) |
Feb 23, 2024 | 98.47 | 101.50 | 94.80 | 95.32 | 5,787,683 | +1.83(+1.96%) |
Feb 22, 2024 | 92.37 | 93.88 | 91.55 | 93.49 | 3,281,063 | +2.29(+2.51%) |
Feb 21, 2024 | 91.96 | 92.58 | 90.88 | 91.20 | 1,565,194 | -0.85(-0.92%) |
Feb 20, 2024 | 92.88 | 92.98 | 91.17 | 92.05 | 2,332,741 | -1.20(-1.29%) |
Feb 16, 2024 | 93.90 | 93.90 | 92.52 | 93.25 | 1,862,198 | -0.58(-0.62%) |
Feb 15, 2024 | 89.90 | 94.11 | 89.40 | 93.83 | 3,908,160 | +4.43(+4.96%) |
Feb 14, 2024 | 88.20 | 89.45 | 87.27 | 89.40 | 2,441,722 | +1.65(+1.88%) |
Feb 13, 2024 | 88.47 | 88.89 | 87.42 | 87.75 | 2,464,009 | -1.75(-1.96%) |
Feb 12, 2024 | 89.69 | 90.44 | 89.22 | 89.50 | 1,656,716 | -0.03(-0.03%) |
Feb 09, 2024 | 88.28 | 90.50 | 87.94 | 89.53 | 3,169,589 | +1.53(+1.74%) |
Feb 08, 2024 | 88.62 | 89.00 | 87.60 | 88.00 | 1,963,100 | +0.34(+0.39%) |
Feb 07, 2024 | 89.14 | 89.19 | 87.58 | 87.66 | 2,152,737 | -1.18(-1.33%) |
Feb 06, 2024 | 87.50 | 89.86 | 86.67 | 88.84 | 2,616,823 | +1.43(+1.64%) |
Feb 05, 2024 | 87.59 | 87.83 | 86.68 | 87.41 | 1,633,157 | -0.79(-0.90%) |
Feb 02, 2024 | 88.88 | 89.32 | 87.75 | 88.20 | 2,025,787 | -1.19(-1.33%) |