Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 89.96 | 93.40 | 88.18 | 88.37 | 667,526 | -2.96(-3.24%) |
Apr 29, 2024 | 90.97 | 91.60 | 86.05 | 91.33 | 817,279 | -0.07(-0.08%) |
Apr 26, 2024 | 83.74 | 92.38 | 82.78 | 91.40 | 1,173,343 | +10.04(+12.34%) |
Apr 25, 2024 | 73.88 | 82.56 | 73.00 | 81.36 | 737,306 | +5.72(+7.56%) |
Apr 24, 2024 | 84.27 | 84.33 | 74.76 | 75.64 | 1,000,787 | -5.67(-6.97%) |
Apr 23, 2024 | 78.10 | 81.75 | 77.08 | 81.31 | 796,789 | +5.53(+7.30%) |
Apr 22, 2024 | 73.18 | 76.61 | 70.09 | 75.78 | 916,999 | +6.15(+8.83%) |
Apr 19, 2024 | 84.12 | 86.37 | 68.69 | 69.63 | 1,778,115 | -17.69(-20.26%) |
Apr 18, 2024 | 87.56 | 90.29 | 82.62 | 87.32 | 1,019,252 | +1.28(+1.49%) |
Apr 17, 2024 | 94.95 | 96.08 | 85.73 | 86.04 | 875,509 | -7.06(-7.58%) |
Apr 16, 2024 | 91.23 | 94.69 | 90.56 | 93.10 | 647,712 | +2.81(+3.11%) |
Apr 15, 2024 | 97.50 | 100.17 | 90.18 | 90.29 | 1,232,156 | -4.86(-5.11%) |
Apr 12, 2024 | 98.54 | 99.39 | 93.51 | 95.15 | 989,382 | -5.53(-5.49%) |
Apr 11, 2024 | 93.70 | 100.79 | 92.67 | 100.68 | 871,459 | +7.77(+8.36%) |
Apr 10, 2024 | 86.35 | 93.64 | 86.05 | 92.91 | 1,032,305 | +3.50(+3.91%) |
Apr 09, 2024 | 93.81 | 94.31 | 84.57 | 89.41 | 1,144,102 | -3.93(-4.21%) |
Apr 08, 2024 | 96.82 | 96.94 | 92.50 | 93.34 | 380,467 | -1.84(-1.93%) |
Apr 05, 2024 | 92.72 | 96.40 | 91.00 | 95.18 | 578,110 | +4.27(+4.70%) |
Apr 04, 2024 | 100.75 | 101.38 | 90.90 | 90.91 | 1,002,519 | -6.73(-6.89%) |
Apr 03, 2024 | 96.57 | 100.80 | 96.51 | 97.64 | 498,606 | -1.36(-1.37%) |
Apr 02, 2024 | 96.50 | 100.20 | 94.83 | 99.00 | 537,791 | -1.76(-1.75%) |
Apr 01, 2024 | 101.07 | 105.12 | 98.43 | 100.76 | 653,884 | -0.04(-0.04%) |
Mar 28, 2024 | 100.24 | 103.17 | 98.54 | 100.80 | 722,553 | -0.09(-0.09%) |
Mar 27, 2024 | 107.12 | 107.25 | 98.50 | 100.89 | 1,325,817 | -5.28(-4.97%) |
Mar 26, 2024 | 114.14 | 114.88 | 105.83 | 106.17 | 840,060 | -5.50(-4.93%) |
Mar 25, 2024 | 109.58 | 115.78 | 108.27 | 111.67 | 1,245,999 | +1.45(+1.32%) |
Mar 22, 2024 | 103.13 | 111.21 | 102.46 | 110.22 | 1,317,364 | +6.68(+6.45%) |
Mar 21, 2024 | 106.00 | 106.50 | 101.62 | 103.54 | 1,164,836 | +2.34(+2.31%) |
Mar 20, 2024 | 99.89 | 101.50 | 96.72 | 101.20 | 614,587 | +2.08(+2.10%) |
Mar 19, 2024 | 93.22 | 101.88 | 89.61 | 99.12 | 1,160,223 | +1.91(+1.96%) |
Mar 18, 2024 | 102.18 | 106.14 | 94.50 | 97.21 | 1,551,187 | +1.02(+1.06%) |
Mar 15, 2024 | 93.86 | 99.73 | 92.61 | 96.19 | 993,361 | -0.43(-0.45%) |
Mar 14, 2024 | 99.99 | 102.36 | 93.31 | 96.62 | 1,627,868 | -6.60(-6.39%) |
Mar 13, 2024 | 103.40 | 104.44 | 97.45 | 103.22 | 1,681,454 | -2.27(-2.15%) |
Mar 12, 2024 | 97.15 | 105.49 | 93.12 | 105.49 | 1,730,364 | +13.47(+14.64%) |
Mar 11, 2024 | 93.41 | 98.88 | 89.18 | 92.02 | 1,239,903 | -4.44(-4.60%) |
Mar 08, 2024 | 114.50 | 119.11 | 93.61 | 96.46 | 2,715,783 | -11.83(-10.92%) |
Mar 07, 2024 | 102.65 | 108.34 | 101.32 | 108.29 | 930,678 | +8.80(+8.85%) |
Mar 06, 2024 | 98.00 | 101.48 | 95.94 | 99.49 | 950,935 | +6.00(+6.42%) |
Mar 05, 2024 | 91.75 | 93.64 | 87.83 | 93.49 | 722,963 | +1.71(+1.86%) |
Mar 04, 2024 | 89.89 | 96.88 | 88.80 | 91.78 | 785,717 | +6.19(+7.23%) |
Mar 01, 2024 | 81.46 | 85.77 | 80.10 | 85.59 | 500,055 | +5.77(+7.23%) |
Feb 29, 2024 | 79.11 | 81.33 | 77.84 | 79.82 | 548,153 | +3.50(+4.59%) |
Feb 28, 2024 | 76.33 | 79.02 | 75.50 | 76.32 | 410,662 | -2.57(-3.26%) |
Feb 27, 2024 | 79.92 | 80.10 | 75.59 | 78.89 | 507,463 | -0.72(-0.90%) |
Feb 26, 2024 | 80.77 | 82.46 | 78.28 | 79.61 | 784,104 | +0.85(+1.08%) |
Feb 23, 2024 | 83.14 | 85.98 | 76.50 | 78.76 | 1,250,122 | +1.26(+1.63%) |
Feb 22, 2024 | 72.62 | 78.48 | 70.87 | 77.50 | 1,256,861 | +18.32(+30.96%) |
Feb 21, 2024 | 60.09 | 61.53 | 56.93 | 59.18 | 723,146 | -3.58(-5.70%) |
Feb 20, 2024 | 67.34 | 67.47 | 59.48 | 62.76 | 903,884 | -5.98(-8.70%) |
Feb 16, 2024 | 71.43 | 72.03 | 68.47 | 68.74 | 390,113 | -0.19(-0.28%) |
Feb 15, 2024 | 71.22 | 71.22 | 68.25 | 68.93 | 296,427 | -2.28(-3.20%) |
Feb 14, 2024 | 70.00 | 71.96 | 67.67 | 71.21 | 471,736 | +3.04(+4.46%) |
Feb 13, 2024 | 64.56 | 70.49 | 63.36 | 68.17 | 510,245 | -0.20(-0.29%) |
Feb 12, 2024 | 69.29 | 72.60 | 66.36 | 68.37 | 767,079 | +0.31(+0.46%) |
Feb 09, 2024 | 65.17 | 68.09 | 64.59 | 68.06 | 364,349 | +4.54(+7.15%) |
Feb 08, 2024 | 64.38 | 65.58 | 63.31 | 63.52 | 325,825 | -0.94(-1.46%) |
Feb 07, 2024 | 61.17 | 64.64 | 59.89 | 64.46 | 356,329 | +3.54(+5.81%) |
Feb 06, 2024 | 63.76 | 63.76 | 57.45 | 60.92 | 677,161 | -2.14(-3.39%) |
Feb 05, 2024 | 61.26 | 63.26 | 59.40 | 63.06 | 776,769 | +5.47(+9.50%) |
Feb 02, 2024 | 54.06 | 58.28 | 53.39 | 57.59 | 525,672 | +5.18(+9.88%) |