Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 89.17 | 89.81 | 88.14 | 88.21 | 122,209 | -1.21(-1.36%) |
Apr 29, 2024 | 90.69 | 90.94 | 89.34 | 89.43 | 161,324 | -0.87(-0.97%) |
Apr 26, 2024 | 89.91 | 90.54 | 89.65 | 90.30 | 165,623 | +0.86(+0.97%) |
Apr 25, 2024 | 92.00 | 92.00 | 89.09 | 89.44 | 149,152 | -3.07(-3.32%) |
Apr 24, 2024 | 89.23 | 92.96 | 89.23 | 92.51 | 258,494 | +1.93(+2.13%) |
Apr 23, 2024 | 88.41 | 91.89 | 88.41 | 90.58 | 261,495 | +1.84(+2.07%) |
Apr 22, 2024 | 87.69 | 89.28 | 86.81 | 88.74 | 131,268 | +1.40(+1.61%) |
Apr 19, 2024 | 84.80 | 87.34 | 84.80 | 87.34 | 102,987 | +2.41(+2.83%) |
Apr 18, 2024 | 85.06 | 85.29 | 84.57 | 84.93 | 99,685 | +0.30(+0.35%) |
Apr 17, 2024 | 84.89 | 86.01 | 84.62 | 84.63 | 104,763 | -0.22(-0.26%) |
Apr 16, 2024 | 85.95 | 86.12 | 84.52 | 84.85 | 109,261 | -0.98(-1.15%) |
Apr 15, 2024 | 86.70 | 87.95 | 85.13 | 85.84 | 103,517 | -0.50(-0.58%) |
Apr 12, 2024 | 86.54 | 86.99 | 86.11 | 86.33 | 79,321 | -1.09(-1.25%) |
Apr 11, 2024 | 87.90 | 87.90 | 86.23 | 87.43 | 83,402 | -0.21(-0.24%) |
Apr 10, 2024 | 90.07 | 91.83 | 86.99 | 87.64 | 124,885 | -4.06(-4.42%) |
Apr 09, 2024 | 90.45 | 91.75 | 90.45 | 91.69 | 108,804 | +1.08(+1.20%) |
Apr 08, 2024 | 89.52 | 90.84 | 89.52 | 90.61 | 65,439 | +1.28(+1.44%) |
Apr 05, 2024 | 88.94 | 89.62 | 88.62 | 89.33 | 93,536 | -0.04(-0.04%) |
Apr 04, 2024 | 90.32 | 90.59 | 88.94 | 89.37 | 132,929 | +0.66(+0.74%) |
Apr 03, 2024 | 88.49 | 89.45 | 88.36 | 88.71 | 215,705 | -0.27(-0.30%) |
Apr 02, 2024 | 89.44 | 90.60 | 88.81 | 88.98 | 188,360 | -1.55(-1.71%) |
Apr 01, 2024 | 92.16 | 92.21 | 89.83 | 90.53 | 142,679 | -0.93(-1.02%) |
Mar 28, 2024 | 90.29 | 91.54 | 90.03 | 91.46 | 170,762 | +0.92(+1.02%) |
Mar 27, 2024 | 87.24 | 90.61 | 87.24 | 90.54 | 120,419 | +3.46(+3.97%) |
Mar 26, 2024 | 87.72 | 87.72 | 86.58 | 87.08 | 77,602 | -0.14(-0.16%) |
Mar 25, 2024 | 87.26 | 88.55 | 87.22 | 87.22 | 68,938 | -0.27(-0.31%) |
Mar 22, 2024 | 88.36 | 88.36 | 86.76 | 87.49 | 168,909 | -0.69(-0.78%) |
Mar 21, 2024 | 88.61 | 89.98 | 87.90 | 88.17 | 167,133 | -0.27(-0.30%) |
Mar 20, 2024 | 85.82 | 88.86 | 85.52 | 88.44 | 199,616 | +2.45(+2.84%) |
Mar 19, 2024 | 85.35 | 86.74 | 85.35 | 86.00 | 181,032 | +0.41(+0.48%) |
Mar 18, 2024 | 86.87 | 87.06 | 85.36 | 85.59 | 239,766 | -1.12(-1.30%) |
Mar 15, 2024 | 85.61 | 87.24 | 85.61 | 86.71 | 375,702 | +0.97(+1.14%) |
Mar 14, 2024 | 85.92 | 86.14 | 84.61 | 85.74 | 406,050 | -0.78(-0.90%) |
Mar 13, 2024 | 85.64 | 86.63 | 85.64 | 86.51 | 177,426 | +0.89(+1.05%) |
Mar 12, 2024 | 85.50 | 86.03 | 84.81 | 85.62 | 153,674 | +0.04(+0.05%) |
Mar 11, 2024 | 86.10 | 86.25 | 85.56 | 85.58 | 115,868 | -1.08(-1.25%) |
Mar 08, 2024 | 88.39 | 88.77 | 86.55 | 86.66 | 91,879 | -0.60(-0.68%) |
Mar 07, 2024 | 88.45 | 89.01 | 86.98 | 87.26 | 206,620 | -0.40(-0.45%) |
Mar 06, 2024 | 88.12 | 89.12 | 86.15 | 87.66 | 191,646 | -0.65(-0.73%) |
Mar 05, 2024 | 84.07 | 88.45 | 84.07 | 88.30 | 181,998 | +3.66(+4.32%) |
Mar 04, 2024 | 84.20 | 85.37 | 84.03 | 84.64 | 197,015 | +0.30(+0.35%) |
Mar 01, 2024 | 84.50 | 84.75 | 82.74 | 84.34 | 234,648 | -0.17(-0.20%) |
Feb 29, 2024 | 84.33 | 85.54 | 83.72 | 84.51 | 306,604 | +1.00(+1.20%) |
Feb 28, 2024 | 83.55 | 84.16 | 83.01 | 83.51 | 211,641 | -0.51(-0.60%) |
Feb 27, 2024 | 82.91 | 84.09 | 82.43 | 84.02 | 148,073 | +1.52(+1.84%) |
Feb 26, 2024 | 82.41 | 83.35 | 82.06 | 82.50 | 123,234 | -0.33(-0.40%) |
Feb 23, 2024 | 82.73 | 83.65 | 82.24 | 82.82 | 125,003 | -0.27(-0.32%) |
Feb 22, 2024 | 82.69 | 83.17 | 82.38 | 83.09 | 137,628 | +0.43(+0.52%) |
Feb 21, 2024 | 82.83 | 82.83 | 81.78 | 82.66 | 215,899 | -0.53(-0.63%) |
Feb 20, 2024 | 82.58 | 83.78 | 82.54 | 83.19 | 139,483 | -0.26(-0.31%) |
Feb 16, 2024 | 82.89 | 84.34 | 82.78 | 83.45 | 149,976 | +0.21(+0.25%) |
Feb 15, 2024 | 81.48 | 83.60 | 81.48 | 83.24 | 162,159 | +2.42(+2.99%) |
Feb 14, 2024 | 80.46 | 80.87 | 79.78 | 80.83 | 227,800 | +1.29(+1.62%) |
Feb 13, 2024 | 80.24 | 80.83 | 78.53 | 79.53 | 173,383 | -3.59(-4.32%) |
Feb 12, 2024 | 81.98 | 84.40 | 81.98 | 83.12 | 150,758 | +1.23(+1.51%) |
Feb 09, 2024 | 80.68 | 81.98 | 79.62 | 81.89 | 158,493 | +1.37(+1.71%) |
Feb 08, 2024 | 79.67 | 80.73 | 79.49 | 80.51 | 175,363 | +0.40(+0.51%) |
Feb 07, 2024 | 80.33 | 81.23 | 78.60 | 80.11 | 206,728 | -0.10(-0.12%) |
Feb 06, 2024 | 81.38 | 82.30 | 79.97 | 80.21 | 199,980 | -1.43(-1.75%) |
Feb 05, 2024 | 81.26 | 82.05 | 80.29 | 81.64 | 197,076 | -0.67(-0.82%) |
Feb 02, 2024 | 80.81 | 82.90 | 80.54 | 82.31 | 198,713 | +0.28(+0.34%) |