Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 94.00 | 94.09 | 90.03 | 91.08 | 2,381,408 | -4.92(-5.13%) |
Apr 17, 2024 | 98.93 | 99.31 | 95.71 | 96.00 | 1,208,545 | -2.27(-2.31%) |
Apr 16, 2024 | 99.29 | 99.56 | 96.48 | 98.27 | 1,047,308 | -1.13(-1.14%) |
Apr 15, 2024 | 101.89 | 102.40 | 98.58 | 99.40 | 764,131 | -1.04(-1.04%) |
Apr 12, 2024 | 102.05 | 103.70 | 100.01 | 100.44 | 898,660 | -1.38(-1.36%) |
Apr 11, 2024 | 101.68 | 102.14 | 100.12 | 101.82 | 688,814 | +0.72(+0.71%) |
Apr 10, 2024 | 100.27 | 101.91 | 99.69 | 101.10 | 615,769 | -0.71(-0.70%) |
Apr 09, 2024 | 102.26 | 102.60 | 100.53 | 101.81 | 574,564 | -0.03(-0.03%) |
Apr 08, 2024 | 102.37 | 102.71 | 101.64 | 101.84 | 847,166 | -0.34(-0.33%) |
Apr 05, 2024 | 100.69 | 103.39 | 100.21 | 102.18 | 727,287 | +1.47(+1.46%) |
Apr 04, 2024 | 103.97 | 104.38 | 100.51 | 100.71 | 1,047,294 | -2.38(-2.31%) |
Apr 03, 2024 | 102.28 | 103.41 | 101.58 | 103.09 | 651,832 | +0.25(+0.24%) |
Apr 02, 2024 | 102.53 | 103.04 | 100.93 | 102.84 | 1,097,303 | -1.55(-1.48%) |
Apr 01, 2024 | 104.86 | 104.94 | 103.00 | 104.39 | 1,126,042 | -0.72(-0.68%) |
Mar 28, 2024 | 104.97 | 105.64 | 104.09 | 105.11 | 890,790 | +0.24(+0.23%) |
Mar 27, 2024 | 106.49 | 107.80 | 103.64 | 104.87 | 1,455,093 | +2.55(+2.49%) |
Mar 26, 2024 | 102.91 | 103.04 | 102.09 | 102.32 | 540,619 | -0.35(-0.34%) |
Mar 25, 2024 | 102.15 | 103.22 | 102.11 | 102.67 | 537,124 | +0.62(+0.61%) |
Mar 22, 2024 | 103.62 | 104.20 | 101.36 | 102.05 | 638,484 | -1.16(-1.12%) |
Mar 21, 2024 | 103.58 | 104.71 | 102.75 | 103.21 | 815,987 | +0.62(+0.60%) |
Mar 20, 2024 | 102.28 | 102.89 | 100.68 | 102.59 | 773,267 | +0.07(+0.07%) |
Mar 19, 2024 | 100.40 | 102.76 | 100.20 | 102.52 | 1,207,864 | +2.14(+2.13%) |
Mar 18, 2024 | 98.60 | 100.50 | 97.93 | 100.38 | 1,088,483 | +1.58(+1.60%) |
Mar 15, 2024 | 99.18 | 101.64 | 98.00 | 98.80 | 2,956,306 | -1.24(-1.24%) |
Mar 14, 2024 | 100.29 | 101.10 | 99.28 | 100.04 | 1,348,029 | -0.34(-0.34%) |
Mar 13, 2024 | 99.81 | 101.52 | 99.80 | 100.38 | 1,840,602 | +0.42(+0.42%) |
Mar 12, 2024 | 97.00 | 100.09 | 96.37 | 99.96 | 1,466,962 | +2.89(+2.98%) |
Mar 11, 2024 | 97.86 | 98.24 | 94.50 | 97.07 | 1,358,569 | -1.61(-1.63%) |
Mar 08, 2024 | 98.63 | 100.54 | 98.62 | 98.68 | 1,499,741 | +0.52(+0.53%) |
Mar 07, 2024 | 98.09 | 100.07 | 98.09 | 98.16 | 1,690,130 | +0.82(+0.84%) |
Mar 06, 2024 | 95.71 | 98.22 | 94.66 | 97.34 | 1,871,117 | +1.78(+1.86%) |
Mar 05, 2024 | 93.64 | 96.17 | 93.06 | 95.56 | 1,686,345 | +1.86(+1.99%) |
Mar 04, 2024 | 94.74 | 95.43 | 92.68 | 93.70 | 1,078,409 | -0.59(-0.63%) |
Mar 01, 2024 | 93.40 | 95.68 | 93.27 | 94.29 | 1,927,727 | +1.29(+1.39%) |
Feb 29, 2024 | 90.38 | 93.40 | 90.38 | 93.00 | 2,130,280 | +3.78(+4.24%) |
Feb 28, 2024 | 90.05 | 91.15 | 88.98 | 89.22 | 1,276,382 | -1.01(-1.12%) |
Feb 27, 2024 | 91.81 | 91.81 | 89.51 | 90.23 | 1,495,075 | -1.58(-1.72%) |
Feb 26, 2024 | 93.08 | 93.79 | 91.80 | 91.81 | 1,415,735 | -0.99(-1.07%) |
Feb 23, 2024 | 92.65 | 94.16 | 92.50 | 92.80 | 835,575 | +0.42(+0.45%) |
Feb 22, 2024 | 92.39 | 92.90 | 91.87 | 92.38 | 737,802 | +0.92(+1.01%) |
Feb 21, 2024 | 90.72 | 91.66 | 90.50 | 91.46 | 763,165 | +0.29(+0.32%) |
Feb 20, 2024 | 89.93 | 91.45 | 89.18 | 91.17 | 1,002,195 | +0.24(+0.26%) |
Feb 16, 2024 | 89.38 | 91.82 | 88.94 | 90.93 | 1,006,798 | +1.03(+1.15%) |
Feb 15, 2024 | 88.77 | 90.24 | 88.57 | 89.90 | 874,267 | +1.96(+2.23%) |
Feb 14, 2024 | 88.98 | 89.62 | 87.06 | 87.94 | 814,407 | -0.13(-0.15%) |
Feb 13, 2024 | 88.34 | 89.69 | 86.90 | 88.07 | 1,064,735 | -2.47(-2.73%) |
Feb 12, 2024 | 88.09 | 90.59 | 87.43 | 90.54 | 1,189,457 | +2.45(+2.78%) |
Feb 09, 2024 | 89.32 | 90.25 | 87.59 | 88.09 | 1,316,066 | -0.93(-1.04%) |
Feb 08, 2024 | 89.65 | 91.85 | 86.70 | 89.02 | 2,203,924 | +0.91(+1.03%) |
Feb 07, 2024 | 88.85 | 90.19 | 87.97 | 88.11 | 1,174,999 | -0.33(-0.37%) |
Feb 06, 2024 | 90.00 | 90.39 | 87.70 | 88.44 | 1,022,012 | -1.60(-1.78%) |
Feb 05, 2024 | 88.74 | 90.44 | 88.01 | 90.04 | 1,322,573 | +0.71(+0.79%) |
Feb 02, 2024 | 87.99 | 90.01 | 87.36 | 89.33 | 960,802 | +0.22(+0.25%) |