# |
Date |
Open |
High |
Low |
Close |
Volume |
1 |
April 25, 2024 |
- |
- |
- |
- |
- |
2 |
April 24, 2024 |
836.0 |
857.5 |
835.0 |
836.1 |
11368 |
3 |
April 23, 2024 |
- |
- |
- |
- |
- |
4 |
April 22, 2024 |
843.0 |
875.0 |
838.1 |
842.0 |
11034 |
5 |
April 21, 2024 |
836.0 |
865.0 |
833.3 |
860.0 |
13887 |
6 |
April 18, 2024 |
851.0 |
851.0 |
836.1 |
836.1 |
16059 |
7 |
April 17, 2024 |
- |
- |
- |
- |
- |
8 |
April 16, 2024 |
855.0 |
864.0 |
850.0 |
851.0 |
11915 |
9 |
April 15, 2024 |
856.5 |
867.0 |
855.0 |
855.0 |
11333 |
10 |
April 14, 2024 |
863.1 |
880.0 |
855.0 |
856.0 |
23033 |
11 |
April 11, 2024 |
- |
- |
- |
- |
- |
12 |
April 10, 2024 |
877.5 |
890.0 |
860.1 |
863.0 |
29775 |
13 |
April 9, 2024 |
885.1 |
915.0 |
876.0 |
876.0 |
30775 |
14 |
April 8, 2024 |
- |
- |
- |
- |
- |
15 |
April 7, 2024 |
897.6 |
897.6 |
880.0 |
885.1 |
32877 |
16 |
April 4, 2024 |
875.1 |
898.9 |
875.1 |
880.0 |
25382 |
17 |
April 3, 2024 |
891.0 |
911.9 |
885.0 |
890.0 |
26291 |
18 |
April 2, 2024 |
897.0 |
922.0 |
893.3 |
899.0 |
27913 |
19 |
April 1, 2024 |
909.0 |
917.9 |
889.0 |
890.0 |
37962 |
20 |
March 31, 2024 |
866.4 |
929.0 |
866.4 |
909.0 |
105220 |
21 |
March 28, 2024 |
871.0 |
894.9 |
866.1 |
884.0 |
48669 |
22 |
March 27, 2024 |
884.0 |
900.0 |
874.1 |
879.8 |
18805 |
23 |
March 26, 2024 |
888.0 |
897.5 |
872.0 |
884.9 |
37405 |
24 |
March 25, 2024 |
852.0 |
892.5 |
847.0 |
880.0 |
29946 |
25 |
March 24, 2024 |
- |
- |
- |
- |
- |
26 |
March 21, 2024 |
887.4 |
887.4 |
855.0 |
860.0 |
26133 |
27 |
March 20, 2024 |
892.5 |
892.5 |
866.0 |
870.0 |
25744 |
28 |
March 19, 2024 |
906.7 |
906.7 |
873.0 |
875.0 |
23579 |
29 |
March 18, 2024 |
914.9 |
914.9 |
884.0 |
889.0 |
29456 |
30 |
March 17, 2024 |
915.4 |
915.4 |
894.0 |
897.0 |
36738 |
31 |
March 14, 2024 |
926.1 |
926.1 |
895.0 |
897.5 |
48771 |
32 |
March 13, 2024 |
933.3 |
944.0 |
906.0 |
908.0 |
69203 |
33 |
March 12, 2024 |
955.0 |
955.0 |
915.0 |
915.0 |
64932 |
34 |
March 10, 2024 |
920.0 |
958.0 |
920.0 |
937.0 |
77134 |
35 |
March 7, 2024 |
872.0 |
928.2 |
866.0 |
918.0 |
107536 |
36 |
March 6, 2024 |
848.0 |
886.0 |
842.0 |
869.0 |
52300 |
37 |
March 5, 2024 |
900.0 |
900.0 |
855.0 |
863.9 |
73112 |
38 |
March 4, 2024 |
859.0 |
900.0 |
859.0 |
892.0 |
6679 |
39 |
March 3, 2024 |
830.5 |
861.0 |
830.3 |
843.0 |
37478 |
40 |
Feb. 29, 2024 |
860.0 |
890.0 |
840.0 |
843.5 |
76875 |
41 |
Feb. 28, 2024 |
824.0 |
877.0 |
823.9 |
857.0 |
52830 |
42 |
Feb. 27, 2024 |
845.0 |
849.9 |
824.0 |
830.0 |
20639 |
43 |
Feb. 26, 2024 |
830.2 |
836.0 |
805.9 |
834.0 |
25317 |
44 |
Feb. 25, 2024 |
864.0 |
866.0 |
813.7 |
814.0 |
33237 |
45 |
Feb. 22, 2024 |
875.0 |
892.0 |
848.0 |
850.0 |
43594 |
46 |
Feb. 21, 2024 |
905.0 |
905.0 |
873.0 |
875.0 |
26783 |
47 |
Feb. 20, 2024 |
892.0 |
909.3 |
881.0 |
888.0 |
34172 |
48 |
Feb. 18, 2024 |
920.0 |
920.0 |
897.0 |
904.0 |
51297 |
49 |
Feb. 15, 2024 |
923.2 |
953.0 |
916.6 |
923.0 |
49753 |
50 |
Feb. 14, 2024 |
930.0 |
966.9 |
925.0 |
942.0 |
61262 |