Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 100.01 | 101.19 | 99.17 | 99.54 | 524,722 | -0.45(-0.45%) |
Apr 23, 2024 | 96.00 | 100.50 | 95.97 | 99.99 | 684,895 | +4.59(+4.81%) |
Apr 22, 2024 | 94.64 | 95.56 | 92.93 | 95.40 | 607,737 | +1.00(+1.06%) |
Apr 19, 2024 | 94.28 | 96.94 | 93.77 | 94.40 | 685,318 | -0.83(-0.87%) |
Apr 18, 2024 | 95.79 | 97.37 | 95.05 | 95.23 | 454,783 | +0.32(+0.34%) |
Apr 17, 2024 | 97.56 | 97.57 | 93.46 | 94.91 | 741,358 | -1.62(-1.68%) |
Apr 16, 2024 | 96.16 | 97.03 | 94.55 | 96.53 | 578,816 | -0.54(-0.56%) |
Apr 15, 2024 | 97.72 | 99.99 | 96.58 | 97.07 | 586,356 | -0.14(-0.14%) |
Apr 12, 2024 | 99.21 | 99.41 | 96.78 | 97.21 | 481,521 | -2.23(-2.24%) |
Apr 11, 2024 | 99.14 | 99.50 | 98.13 | 99.44 | 475,616 | +0.76(+0.77%) |
Apr 10, 2024 | 95.88 | 99.28 | 94.67 | 98.68 | 873,444 | +0.17(+0.17%) |
Apr 09, 2024 | 102.16 | 102.32 | 98.30 | 98.51 | 796,303 | -3.98(-3.88%) |
Apr 08, 2024 | 102.00 | 103.17 | 101.64 | 102.49 | 472,579 | +1.25(+1.23%) |
Apr 05, 2024 | 100.28 | 101.98 | 100.14 | 101.24 | 601,909 | +0.91(+0.91%) |
Apr 04, 2024 | 103.07 | 104.19 | 100.00 | 100.33 | 614,007 | -2.07(-2.02%) |
Apr 03, 2024 | 103.08 | 104.89 | 102.19 | 102.40 | 544,282 | -1.00(-0.97%) |
Apr 02, 2024 | 104.25 | 104.39 | 102.75 | 103.40 | 1,150,287 | -3.05(-2.87%) |
Apr 01, 2024 | 105.00 | 107.35 | 104.61 | 106.45 | 776,643 | +2.42(+2.33%) |
Mar 28, 2024 | 104.74 | 104.48 | 103.86 | 104.03 | 847,178 | -0.25(-0.24%) |
Mar 27, 2024 | 103.21 | 104.84 | 102.01 | 104.28 | 914,626 | +1.90(+1.86%) |
Mar 26, 2024 | 103.71 | 105.50 | 102.29 | 102.38 | 982,603 | -0.44(-0.43%) |
Mar 25, 2024 | 108.35 | 108.52 | 102.24 | 102.82 | 1,352,740 | -6.45(-5.90%) |
Mar 22, 2024 | 109.00 | 110.90 | 107.82 | 109.27 | 918,013 | +0.67(+0.62%) |
Mar 21, 2024 | 104.33 | 110.62 | 103.97 | 108.60 | 1,595,211 | -0.62(-0.57%) |
Mar 20, 2024 | 105.36 | 109.25 | 105.36 | 109.22 | 980,930 | +3.86(+3.66%) |
Mar 19, 2024 | 104.47 | 105.37 | 102.53 | 105.36 | 628,253 | +0.57(+0.54%) |
Mar 18, 2024 | 104.08 | 106.76 | 103.77 | 104.79 | 826,986 | +1.10(+1.06%) |
Mar 15, 2024 | 103.09 | 103.96 | 101.34 | 103.69 | 827,492 | -0.01(-0.01%) |
Mar 14, 2024 | 102.61 | 105.30 | 102.16 | 103.70 | 818,238 | +0.84(+0.82%) |
Mar 13, 2024 | 102.42 | 104.45 | 102.12 | 102.86 | 654,735 | +0.44(+0.43%) |
Mar 12, 2024 | 100.32 | 103.17 | 100.08 | 102.42 | 810,473 | +2.35(+2.35%) |
Mar 11, 2024 | 103.46 | 103.54 | 99.16 | 100.07 | 1,026,353 | -3.56(-3.44%) |
Mar 08, 2024 | 105.11 | 106.54 | 103.05 | 103.63 | 790,973 | -0.81(-0.78%) |
Mar 07, 2024 | 106.73 | 107.20 | 102.63 | 104.44 | 1,579,245 | +3.48(+3.45%) |
Mar 06, 2024 | 101.06 | 101.81 | 99.15 | 100.96 | 575,717 | +0.77(+0.77%) |
Mar 05, 2024 | 103.23 | 103.96 | 99.70 | 100.19 | 1,075,643 | -4.07(-3.90%) |
Mar 04, 2024 | 107.88 | 108.21 | 104.05 | 104.26 | 933,568 | -2.99(-2.79%) |
Mar 01, 2024 | 106.34 | 107.29 | 105.15 | 107.25 | 874,679 | +0.93(+0.87%) |
Feb 29, 2024 | 104.50 | 107.41 | 103.50 | 106.32 | 1,299,552 | +3.02(+2.92%) |
Feb 28, 2024 | 101.66 | 103.57 | 101.01 | 103.30 | 715,321 | +1.16(+1.14%) |
Feb 27, 2024 | 101.13 | 102.52 | 100.07 | 102.14 | 757,961 | +1.01(+1.00%) |
Feb 26, 2024 | 98.57 | 102.82 | 98.14 | 101.13 | 1,069,254 | +3.09(+3.15%) |
Feb 23, 2024 | 97.29 | 100.71 | 97.05 | 98.04 | 941,765 | +1.01(+1.04%) |
Feb 22, 2024 | 96.25 | 98.00 | 94.98 | 97.03 | 1,159,055 | +1.21(+1.26%) |
Feb 21, 2024 | 96.68 | 97.54 | 94.58 | 95.82 | 1,050,643 | -1.75(-1.79%) |
Feb 20, 2024 | 97.50 | 99.13 | 97.00 | 97.57 | 1,151,205 | -0.72(-0.73%) |
Feb 16, 2024 | 98.87 | 99.85 | 95.64 | 98.29 | 1,824,684 | -0.11(-0.11%) |
Feb 15, 2024 | 94.76 | 98.90 | 91.00 | 98.40 | 6,097,137 | +20.33(+26.04%) |
Feb 14, 2024 | 78.33 | 79.04 | 76.30 | 78.07 | 1,373,361 | +0.45(+0.58%) |
Feb 13, 2024 | 77.09 | 78.75 | 75.46 | 77.62 | 1,292,917 | -2.68(-3.34%) |
Feb 12, 2024 | 79.69 | 81.89 | 79.61 | 80.30 | 973,412 | +0.71(+0.89%) |
Feb 09, 2024 | 78.60 | 80.91 | 78.16 | 79.59 | 836,776 | +0.46(+0.58%) |
Feb 08, 2024 | 76.73 | 79.21 | 76.69 | 79.13 | 591,422 | +3.01(+3.95%) |
Feb 07, 2024 | 75.20 | 77.60 | 74.71 | 76.12 | 626,179 | +1.69(+2.27%) |
Feb 06, 2024 | 75.53 | 75.95 | 74.25 | 74.43 | 797,177 | -1.34(-1.77%) |
Feb 05, 2024 | 76.25 | 76.39 | 73.75 | 75.77 | 671,330 | -1.73(-2.23%) |
Feb 02, 2024 | 77.98 | 78.22 | 76.61 | 77.50 | 590,356 | -1.25(-1.59%) |