Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 89.12 | 90.33 | 88.82 | 90.22 | 80,850 | +1.43(+1.61%) |
Apr 22, 2024 | 88.45 | 89.20 | 88.09 | 88.79 | 67,855 | +0.39(+0.44%) |
Apr 19, 2024 | 87.49 | 88.97 | 87.42 | 88.40 | 98,489 | +0.49(+0.56%) |
Apr 18, 2024 | 88.01 | 89.79 | 87.62 | 87.91 | 89,940 | -0.09(-0.10%) |
Apr 17, 2024 | 89.32 | 89.32 | 87.65 | 88.00 | 94,598 | -0.95(-1.07%) |
Apr 16, 2024 | 89.13 | 90.10 | 88.27 | 88.95 | 79,966 | -0.81(-0.90%) |
Apr 15, 2024 | 90.69 | 90.95 | 89.22 | 89.76 | 73,936 | -0.29(-0.32%) |
Apr 12, 2024 | 91.27 | 91.41 | 89.68 | 90.05 | 53,556 | -2.13(-2.31%) |
Apr 11, 2024 | 92.55 | 92.75 | 90.81 | 92.18 | 117,699 | +0.35(+0.38%) |
Apr 10, 2024 | 93.43 | 93.43 | 91.35 | 91.83 | 109,301 | -3.79(-3.96%) |
Apr 09, 2024 | 95.94 | 96.45 | 94.61 | 95.62 | 56,305 | -0.20(-0.21%) |
Apr 08, 2024 | 97.24 | 98.38 | 95.41 | 95.82 | 134,275 | -0.55(-0.57%) |
Apr 05, 2024 | 95.39 | 96.95 | 95.39 | 96.37 | 81,757 | +0.63(+0.66%) |
Apr 04, 2024 | 98.16 | 98.55 | 95.32 | 95.74 | 103,467 | -1.86(-1.91%) |
Apr 03, 2024 | 95.69 | 97.69 | 95.69 | 97.60 | 121,207 | +0.93(+0.96%) |
Apr 02, 2024 | 96.69 | 96.74 | 95.12 | 96.67 | 146,327 | -0.83(-0.85%) |
Apr 01, 2024 | 96.27 | 98.12 | 95.57 | 97.50 | 108,270 | +1.11(+1.15%) |
Mar 28, 2024 | 98.31 | 98.31 | 95.80 | 96.39 | 126,806 | -1.04(-1.07%) |
Mar 27, 2024 | 93.99 | 97.70 | 93.02 | 97.43 | 177,210 | +4.39(+4.72%) |
Mar 26, 2024 | 93.59 | 93.96 | 93.04 | 93.04 | 103,038 | -0.49(-0.52%) |
Mar 25, 2024 | 94.00 | 94.92 | 92.61 | 93.53 | 86,163 | -0.22(-0.23%) |
Mar 22, 2024 | 93.90 | 94.95 | 93.06 | 93.75 | 84,686 | +0.26(+0.28%) |
Mar 21, 2024 | 93.99 | 94.30 | 93.16 | 93.49 | 143,160 | +0.02(+0.02%) |
Mar 20, 2024 | 90.66 | 93.96 | 90.66 | 93.47 | 137,518 | +2.82(+3.11%) |
Mar 19, 2024 | 90.21 | 91.48 | 89.56 | 90.65 | 79,178 | +0.33(+0.37%) |
Mar 18, 2024 | 90.14 | 91.54 | 89.61 | 90.32 | 115,833 | -0.07(-0.08%) |
Mar 15, 2024 | 90.53 | 91.71 | 90.03 | 90.39 | 269,269 | -0.01(-0.01%) |
Mar 14, 2024 | 90.75 | 91.39 | 89.51 | 90.40 | 165,473 | -0.35(-0.39%) |
Mar 13, 2024 | 90.52 | 91.43 | 90.22 | 90.75 | 157,349 | -0.02(-0.02%) |
Mar 12, 2024 | 90.89 | 91.30 | 90.00 | 90.77 | 88,683 | -0.33(-0.36%) |
Mar 11, 2024 | 90.63 | 91.24 | 90.02 | 91.10 | 59,093 | +0.29(+0.32%) |
Mar 08, 2024 | 92.29 | 93.20 | 90.55 | 90.81 | 75,285 | -0.62(-0.68%) |
Mar 07, 2024 | 91.95 | 92.65 | 89.98 | 91.43 | 109,702 | +0.42(+0.46%) |
Mar 06, 2024 | 91.61 | 92.09 | 90.43 | 91.01 | 76,474 | -0.15(-0.16%) |
Mar 05, 2024 | 90.26 | 92.38 | 90.26 | 91.16 | 89,927 | +0.69(+0.77%) |
Mar 04, 2024 | 92.96 | 94.00 | 90.37 | 90.47 | 92,349 | -2.75(-2.96%) |
Mar 01, 2024 | 93.76 | 94.10 | 91.38 | 93.22 | 124,352 | -1.00(-1.06%) |
Feb 29, 2024 | 95.16 | 95.60 | 93.08 | 94.22 | 156,400 | +1.31(+1.41%) |
Feb 28, 2024 | 94.78 | 95.29 | 92.75 | 92.91 | 169,145 | -3.36(-3.49%) |
Feb 27, 2024 | 90.00 | 96.42 | 88.90 | 96.27 | 312,972 | +13.17(+15.86%) |
Feb 26, 2024 | 82.24 | 83.95 | 81.24 | 83.09 | 172,583 | +0.36(+0.44%) |
Feb 23, 2024 | 80.99 | 83.41 | 80.83 | 82.73 | 217,418 | +1.57(+1.93%) |
Feb 22, 2024 | 82.50 | 83.70 | 80.67 | 81.16 | 238,332 | -1.66(-2.00%) |
Feb 21, 2024 | 81.74 | 83.12 | 81.74 | 82.82 | 230,124 | +0.92(+1.12%) |
Feb 20, 2024 | 80.80 | 82.68 | 80.28 | 81.90 | 172,446 | -0.34(-0.41%) |
Feb 16, 2024 | 83.73 | 83.79 | 82.08 | 82.24 | 213,275 | -1.79(-2.13%) |
Feb 15, 2024 | 84.08 | 84.98 | 83.05 | 84.03 | 93,426 | +0.97(+1.17%) |
Feb 14, 2024 | 82.56 | 83.15 | 82.30 | 83.06 | 91,135 | +1.71(+2.10%) |
Feb 13, 2024 | 81.07 | 85.34 | 80.33 | 81.35 | 148,138 | -2.63(-3.13%) |
Feb 12, 2024 | 83.95 | 85.10 | 83.36 | 83.98 | 167,606 | +0.52(+0.62%) |
Feb 09, 2024 | 81.06 | 84.21 | 81.06 | 83.46 | 139,285 | +1.80(+2.20%) |
Feb 08, 2024 | 81.15 | 81.97 | 80.74 | 81.66 | 84,715 | +0.26(+0.32%) |
Feb 07, 2024 | 81.55 | 82.31 | 80.43 | 81.40 | 82,436 | -0.31(-0.38%) |
Feb 06, 2024 | 79.81 | 82.44 | 79.81 | 81.71 | 88,078 | +2.07(+2.60%) |
Feb 05, 2024 | 81.78 | 81.78 | 79.43 | 79.64 | 134,608 | -3.15(-3.80%) |
Feb 02, 2024 | 82.43 | 83.25 | 81.18 | 82.79 | 100,115 | -0.59(-0.71%) |