Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 93.24 | 93.59 | 90.36 | 91.05 | 223,115 | -2.21(-2.37%) |
May 08, 2024 | 91.34 | 94.00 | 91.00 | 93.26 | 162,592 | +0.12(+0.13%) |
May 07, 2024 | 94.70 | 95.12 | 92.19 | 93.14 | 322,539 | -2.44(-2.55%) |
May 06, 2024 | 91.53 | 95.58 | 90.86 | 95.58 | 363,797 | +5.61(+6.24%) |
May 03, 2024 | 88.55 | 90.35 | 87.69 | 89.97 | 262,027 | +4.91(+5.77%) |
May 02, 2024 | 83.63 | 85.61 | 81.03 | 85.06 | 226,034 | +4.03(+4.97%) |
May 01, 2024 | 84.69 | 86.59 | 79.15 | 81.03 | 359,073 | -6.65(-7.58%) |
Apr 30, 2024 | 90.30 | 92.42 | 87.60 | 87.68 | 227,062 | -3.47(-3.81%) |
Apr 29, 2024 | 90.36 | 91.30 | 87.52 | 91.15 | 274,413 | +0.48(+0.53%) |
Apr 26, 2024 | 84.90 | 91.41 | 84.33 | 90.67 | 311,206 | +6.61(+7.86%) |
Apr 25, 2024 | 79.09 | 85.06 | 77.77 | 84.06 | 295,072 | +4.36(+5.47%) |
Apr 24, 2024 | 84.79 | 85.14 | 78.84 | 79.70 | 283,003 | -1.48(-1.82%) |
Apr 23, 2024 | 78.78 | 81.79 | 78.19 | 81.18 | 362,260 | +4.00(+5.18%) |
Apr 22, 2024 | 75.49 | 78.10 | 73.35 | 77.18 | 406,527 | +3.86(+5.26%) |
Apr 19, 2024 | 82.39 | 83.77 | 72.30 | 73.32 | 621,097 | -10.94(-12.98%) |
Apr 18, 2024 | 85.77 | 87.00 | 82.21 | 84.26 | 314,960 | -1.04(-1.22%) |
Apr 17, 2024 | 92.81 | 93.31 | 85.22 | 85.30 | 292,088 | -6.58(-7.16%) |
Apr 16, 2024 | 90.38 | 92.91 | 89.60 | 91.88 | 246,295 | +2.32(+2.59%) |
Apr 15, 2024 | 95.53 | 97.11 | 89.10 | 89.56 | 362,863 | -3.63(-3.90%) |
Apr 12, 2024 | 95.78 | 96.60 | 92.44 | 93.19 | 293,350 | -5.82(-5.88%) |
Apr 11, 2024 | 93.79 | 99.14 | 93.15 | 99.01 | 280,098 | +6.09(+6.55%) |
Apr 10, 2024 | 89.54 | 94.21 | 89.54 | 92.92 | 252,345 | -0.13(-0.14%) |
Apr 09, 2024 | 95.22 | 95.50 | 89.08 | 93.05 | 286,874 | -0.99(-1.05%) |
Apr 08, 2024 | 95.79 | 95.79 | 93.11 | 94.04 | 208,729 | -0.66(-0.70%) |
Apr 05, 2024 | 92.99 | 95.99 | 91.39 | 94.70 | 454,042 | +3.17(+3.46%) |
Apr 04, 2024 | 100.92 | 101.34 | 91.53 | 91.53 | 447,894 | -6.53(-6.66%) |
Apr 03, 2024 | 95.81 | 100.07 | 95.81 | 98.06 | 216,821 | -0.13(-0.13%) |
Apr 02, 2024 | 96.84 | 98.44 | 94.94 | 98.19 | 277,255 | -2.27(-2.26%) |
Apr 01, 2024 | 99.18 | 103.55 | 99.09 | 100.46 | 314,204 | +1.30(+1.31%) |
Mar 28, 2024 | 98.52 | 100.40 | 97.74 | 99.16 | 144,362 | +0.17(+0.17%) |
Mar 27, 2024 | 101.98 | 101.98 | 98.62 | 98.99 | 273,886 | -1.32(-1.32%) |
Mar 26, 2024 | 105.25 | 106.00 | 100.13 | 100.31 | 283,939 | -3.20(-3.09%) |
Mar 25, 2024 | 100.86 | 105.75 | 100.86 | 103.51 | 413,551 | +0.35(+0.34%) |
Mar 22, 2024 | 99.40 | 104.61 | 99.40 | 103.16 | 369,410 | +2.87(+2.86%) |
Mar 21, 2024 | 101.86 | 103.61 | 99.51 | 100.29 | 553,692 | +4.07(+4.23%) |
Mar 20, 2024 | 94.23 | 96.35 | 92.21 | 96.22 | 396,441 | +2.71(+2.90%) |
Mar 19, 2024 | 90.30 | 94.87 | 87.80 | 93.51 | 606,594 | -0.16(-0.17%) |
Mar 18, 2024 | 97.20 | 98.89 | 92.23 | 93.67 | 390,788 | +0.42(+0.45%) |
Mar 15, 2024 | 91.38 | 95.67 | 90.89 | 93.25 | 237,367 | -0.50(-0.53%) |
Mar 14, 2024 | 96.73 | 97.92 | 91.95 | 93.75 | 419,012 | -4.53(-4.61%) |
Mar 13, 2024 | 100.40 | 100.40 | 95.46 | 98.28 | 478,410 | -3.75(-3.68%) |
Mar 12, 2024 | 98.06 | 102.12 | 94.46 | 102.03 | 418,123 | +7.22(+7.62%) |
Mar 11, 2024 | 95.17 | 98.29 | 92.00 | 94.81 | 443,670 | -3.35(-3.41%) |
Mar 08, 2024 | 110.89 | 113.46 | 97.03 | 98.16 | 1,790,997 | -10.03(-9.27%) |
Mar 07, 2024 | 103.82 | 108.54 | 103.49 | 108.19 | 595,658 | +7.25(+7.18%) |
Mar 06, 2024 | 100.63 | 103.20 | 98.50 | 100.94 | 609,111 | +4.78(+4.97%) |
Mar 05, 2024 | 96.60 | 97.80 | 93.82 | 96.16 | 575,682 | -1.93(-1.97%) |
Mar 04, 2024 | 96.68 | 101.42 | 95.95 | 98.09 | 611,932 | +3.88(+4.12%) |
Mar 01, 2024 | 88.69 | 94.58 | 88.51 | 94.21 | 547,449 | +7.47(+8.61%) |
Feb 29, 2024 | 85.39 | 87.47 | 84.30 | 86.74 | 314,174 | +3.84(+4.63%) |
Feb 28, 2024 | 83.00 | 84.30 | 81.97 | 82.90 | 244,891 | -2.06(-2.42%) |
Feb 27, 2024 | 86.02 | 86.10 | 83.20 | 84.96 | 160,305 | -0.40(-0.47%) |
Feb 26, 2024 | 85.97 | 87.03 | 84.26 | 85.36 | 298,190 | +1.28(+1.52%) |
Feb 23, 2024 | 87.02 | 89.08 | 82.70 | 84.08 | 435,424 | -0.69(-0.81%) |
Feb 22, 2024 | 81.27 | 85.21 | 80.13 | 84.77 | 741,824 | +13.26(+18.54%) |
Feb 21, 2024 | 71.20 | 72.03 | 69.39 | 71.51 | 324,674 | -1.93(-2.63%) |
Feb 20, 2024 | 76.37 | 76.49 | 70.56 | 73.44 | 553,895 | -4.21(-5.42%) |
Feb 16, 2024 | 80.38 | 81.16 | 77.34 | 77.65 | 391,133 | -0.58(-0.74%) |
Feb 15, 2024 | 79.88 | 80.10 | 77.71 | 78.23 | 217,644 | -0.93(-1.17%) |
Feb 14, 2024 | 77.97 | 79.40 | 76.42 | 79.16 | 368,870 | +3.19(+4.20%) |
Feb 13, 2024 | 73.35 | 77.64 | 72.58 | 75.97 | 437,512 | -1.78(-2.29%) |
Feb 12, 2024 | 78.22 | 81.31 | 76.48 | 77.75 | 361,927 | -0.04(-0.05%) |
Feb 09, 2024 | 75.00 | 77.91 | 74.38 | 77.79 | 282,976 | +3.93(+5.32%) |
Feb 08, 2024 | 73.57 | 75.41 | 73.10 | 73.86 | 221,294 | +0.47(+0.64%) |
Feb 07, 2024 | 71.28 | 73.43 | 70.00 | 73.39 | 251,611 | +3.00(+4.26%) |
Feb 06, 2024 | 72.96 | 73.15 | 67.92 | 70.39 | 394,881 | -2.07(-2.86%) |
Feb 05, 2024 | 71.20 | 72.88 | 69.47 | 72.46 | 497,512 | +3.42(+4.95%) |
Feb 02, 2024 | 66.41 | 69.58 | 66.07 | 69.04 | 256,577 | +3.46(+5.28%) |
Feb 01, 2024 | 64.56 | 65.88 | 63.50 | 65.58 | 187,153 | +1.61(+2.52%) |
Jan 31, 2024 | 63.70 | 65.91 | 62.53 | 63.97 | 281,993 | -2.17(-3.28%) |
Jan 30, 2024 | 67.13 | 67.85 | 65.45 | 66.14 | 244,578 | -1.07(-1.59%) |
Jan 29, 2024 | 65.74 | 67.22 | 65.31 | 67.21 | 136,388 | +1.89(+2.89%) |
Jan 26, 2024 | 66.00 | 67.08 | 64.86 | 65.32 | 286,856 | -3.31(-4.82%) |
Jan 25, 2024 | 71.00 | 71.21 | 67.68 | 68.63 | 272,797 | -0.10(-0.15%) |
Jan 24, 2024 | 67.62 | 70.99 | 66.73 | 68.73 | 346,702 | +2.40(+3.62%) |
Jan 23, 2024 | 65.64 | 66.40 | 64.12 | 66.33 | 329,012 | +0.51(+0.77%) |
Jan 22, 2024 | 66.79 | 67.30 | 64.64 | 65.82 | 490,019 | +0.31(+0.47%) |
Jan 19, 2024 | 61.97 | 65.51 | 61.08 | 65.51 | 434,123 | +5.41(+9.00%) |
Jan 18, 2024 | 59.89 | 60.64 | 58.39 | 60.10 | 303,053 | +3.04(+5.33%) |
Jan 17, 2024 | 57.44 | 57.44 | 55.13 | 57.06 | 208,214 | -1.03(-1.77%) |
Jan 16, 2024 | 56.29 | 58.80 | 56.17 | 58.09 | 468,260 | +2.29(+4.10%) |
Jan 12, 2024 | 56.17 | 56.62 | 55.19 | 55.80 | 113,023 | -0.32(-0.57%) |
Jan 11, 2024 | 55.94 | 56.69 | 53.84 | 56.12 | 263,030 | +0.67(+1.21%) |
Jan 10, 2024 | 55.44 | 55.65 | 54.10 | 55.45 | 226,797 | +0.57(+1.04%) |
Jan 09, 2024 | 53.50 | 56.03 | 52.85 | 54.88 | 149,674 | +0.81(+1.50%) |
Jan 08, 2024 | 50.81 | 54.09 | 50.60 | 54.07 | 210,697 | +4.26(+8.55%) |
Jan 05, 2024 | 49.30 | 50.65 | 49.05 | 49.81 | 189,970 | +0.99(+2.03%) |
Jan 04, 2024 | 48.54 | 49.79 | 48.17 | 48.82 | 224,342 | -0.18(-0.37%) |
Jan 03, 2024 | 49.51 | 50.00 | 48.80 | 49.00 | 217,471 | -1.92(-3.77%) |