Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 94.08 | 94.08 | 91.28 | 93.31 | 208,407 | -0.39(-0.42%) |
May 09, 2024 | 92.13 | 94.32 | 92.13 | 93.70 | 196,949 | +1.94(+2.11%) |
May 08, 2024 | 91.38 | 92.14 | 90.93 | 91.76 | 128,263 | -0.34(-0.37%) |
May 07, 2024 | 92.51 | 93.55 | 91.89 | 92.10 | 269,239 | -0.79(-0.85%) |
May 06, 2024 | 92.15 | 94.22 | 91.74 | 92.89 | 262,124 | +2.05(+2.26%) |
May 03, 2024 | 90.40 | 91.27 | 89.69 | 90.84 | 282,819 | +2.92(+3.32%) |
May 02, 2024 | 87.16 | 87.95 | 86.19 | 87.92 | 184,178 | +1.71(+1.98%) |
May 01, 2024 | 85.79 | 87.96 | 84.93 | 86.21 | 259,130 | +0.57(+0.67%) |
Apr 30, 2024 | 86.92 | 87.36 | 85.53 | 85.64 | 248,656 | -1.76(-2.01%) |
Apr 29, 2024 | 87.51 | 87.57 | 85.88 | 87.40 | 273,382 | +0.40(+0.46%) |
Apr 26, 2024 | 86.00 | 87.34 | 85.37 | 87.00 | 487,854 | +0.80(+0.93%) |
Apr 25, 2024 | 85.32 | 87.08 | 83.03 | 86.20 | 1,084,931 | -5.87(-6.38%) |
Apr 24, 2024 | 91.84 | 92.82 | 90.26 | 92.07 | 381,347 | -0.71(-0.77%) |
Apr 23, 2024 | 90.52 | 93.02 | 90.31 | 92.78 | 147,816 | +2.32(+2.56%) |
Apr 22, 2024 | 88.19 | 90.61 | 87.65 | 90.46 | 188,450 | +2.50(+2.84%) |
Apr 19, 2024 | 86.71 | 88.57 | 86.66 | 87.96 | 175,116 | +0.96(+1.10%) |
Apr 18, 2024 | 87.04 | 88.41 | 86.66 | 87.00 | 138,035 | +0.65(+0.75%) |
Apr 17, 2024 | 86.99 | 87.36 | 86.33 | 86.35 | 112,582 | +0.18(+0.21%) |
Apr 16, 2024 | 86.58 | 87.09 | 85.62 | 86.17 | 164,900 | -0.94(-1.08%) |
Apr 15, 2024 | 87.99 | 88.90 | 86.42 | 87.11 | 214,771 | -0.82(-0.93%) |
Apr 12, 2024 | 88.00 | 88.62 | 87.17 | 87.93 | 175,881 | -1.28(-1.43%) |
Apr 11, 2024 | 87.99 | 89.45 | 87.35 | 89.21 | 212,087 | +1.61(+1.84%) |
Apr 10, 2024 | 87.88 | 88.92 | 86.62 | 87.60 | 269,159 | -3.49(-3.83%) |
Apr 09, 2024 | 92.49 | 92.49 | 89.57 | 91.09 | 217,063 | +1.05(+1.17%) |
Apr 08, 2024 | 89.53 | 90.23 | 88.67 | 90.04 | 190,482 | +0.93(+1.04%) |
Apr 05, 2024 | 87.98 | 89.74 | 87.94 | 89.11 | 331,142 | +1.19(+1.35%) |
Apr 04, 2024 | 89.58 | 89.82 | 87.42 | 87.92 | 160,006 | -0.43(-0.49%) |
Apr 03, 2024 | 87.49 | 90.16 | 87.49 | 88.35 | 216,990 | +0.21(+0.24%) |
Apr 02, 2024 | 88.10 | 88.71 | 87.55 | 88.14 | 228,861 | -1.59(-1.77%) |
Apr 01, 2024 | 90.87 | 90.91 | 89.24 | 89.73 | 184,784 | -1.36(-1.49%) |
Mar 28, 2024 | 92.00 | 93.06 | 90.95 | 91.09 | 397,973 | -0.62(-0.68%) |
Mar 27, 2024 | 89.30 | 91.77 | 89.30 | 91.71 | 164,045 | +2.76(+3.10%) |
Mar 26, 2024 | 91.12 | 91.12 | 88.67 | 88.95 | 170,924 | -1.35(-1.50%) |
Mar 25, 2024 | 89.44 | 90.75 | 89.44 | 90.30 | 146,805 | +0.17(+0.19%) |
Mar 22, 2024 | 91.79 | 92.58 | 90.12 | 90.13 | 163,090 | -1.76(-1.92%) |
Mar 21, 2024 | 90.00 | 93.56 | 89.64 | 91.89 | 255,778 | +2.44(+2.73%) |
Mar 20, 2024 | 86.98 | 89.66 | 86.72 | 89.45 | 278,352 | +2.32(+2.66%) |
Mar 19, 2024 | 84.68 | 87.69 | 84.68 | 87.13 | 243,955 | +2.07(+2.43%) |
Mar 18, 2024 | 84.86 | 85.53 | 83.81 | 85.06 | 421,891 | +0.42(+0.50%) |
Mar 15, 2024 | 84.54 | 86.31 | 84.54 | 84.64 | 401,405 | -0.41(-0.48%) |
Mar 14, 2024 | 86.57 | 86.86 | 84.76 | 85.05 | 238,070 | -1.70(-1.96%) |
Mar 13, 2024 | 85.61 | 87.15 | 85.61 | 86.75 | 104,698 | +0.93(+1.08%) |
Mar 12, 2024 | 85.66 | 86.05 | 85.11 | 85.82 | 132,537 | -0.22(-0.26%) |
Mar 11, 2024 | 86.12 | 86.62 | 85.39 | 86.04 | 217,542 | -0.84(-0.97%) |
Mar 08, 2024 | 88.87 | 90.43 | 86.63 | 86.88 | 310,188 | -1.46(-1.65%) |
Mar 07, 2024 | 87.01 | 88.75 | 86.63 | 88.34 | 359,740 | +2.38(+2.77%) |
Mar 06, 2024 | 86.52 | 87.62 | 85.44 | 85.96 | 191,069 | -0.08(-0.09%) |
Mar 05, 2024 | 84.53 | 87.43 | 84.25 | 86.04 | 277,049 | +1.31(+1.55%) |
Mar 04, 2024 | 85.16 | 85.59 | 84.21 | 84.73 | 182,971 | -0.67(-0.78%) |