Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 94.78 | 97.02 | 91.86 | 92.12 | 844,195 | -2.85(-3.00%) |
Apr 29, 2024 | 95.85 | 96.19 | 94.13 | 94.97 | 418,006 | -0.78(-0.81%) |
Apr 26, 2024 | 94.11 | 97.84 | 93.75 | 95.75 | 374,012 | +1.36(+1.44%) |
Apr 25, 2024 | 93.72 | 94.64 | 92.18 | 94.39 | 443,417 | -0.03(-0.03%) |
Apr 24, 2024 | 95.43 | 95.66 | 94.02 | 94.42 | 386,422 | -0.42(-0.44%) |
Apr 23, 2024 | 91.77 | 95.15 | 91.77 | 94.84 | 473,746 | +3.38(+3.70%) |
Apr 22, 2024 | 90.12 | 91.88 | 89.66 | 91.46 | 386,465 | +1.78(+1.98%) |
Apr 19, 2024 | 90.13 | 90.64 | 88.92 | 89.68 | 328,393 | -0.81(-0.90%) |
Apr 18, 2024 | 90.63 | 92.09 | 90.47 | 90.49 | 283,700 | -0.03(-0.03%) |
Apr 17, 2024 | 91.25 | 92.28 | 90.51 | 90.52 | 422,849 | -0.24(-0.26%) |
Apr 16, 2024 | 89.28 | 91.19 | 88.87 | 90.76 | 389,070 | +0.82(+0.91%) |
Apr 15, 2024 | 91.81 | 92.43 | 89.03 | 89.94 | 448,881 | -1.50(-1.64%) |
Apr 12, 2024 | 91.76 | 91.94 | 90.30 | 91.44 | 392,451 | -0.76(-0.82%) |
Apr 11, 2024 | 90.78 | 92.34 | 89.64 | 92.20 | 352,435 | +1.71(+1.89%) |
Apr 10, 2024 | 89.91 | 91.31 | 89.24 | 90.49 | 365,442 | -0.57(-0.63%) |
Apr 09, 2024 | 91.86 | 92.11 | 90.38 | 91.06 | 295,057 | -0.62(-0.68%) |
Apr 08, 2024 | 91.94 | 92.73 | 91.67 | 91.68 | 416,201 | +0.18(+0.20%) |
Apr 05, 2024 | 91.64 | 92.16 | 90.88 | 91.50 | 401,220 | -0.01(-0.01%) |
Apr 04, 2024 | 90.55 | 93.49 | 90.51 | 91.51 | 626,888 | +1.96(+2.19%) |
Apr 03, 2024 | 89.13 | 90.93 | 89.13 | 89.55 | 257,924 | -0.52(-0.58%) |
Apr 02, 2024 | 87.96 | 90.26 | 87.91 | 90.07 | 474,464 | +0.57(+0.64%) |
Apr 01, 2024 | 92.01 | 92.01 | 89.20 | 89.50 | 320,013 | -3.02(-3.26%) |
Mar 28, 2024 | 91.56 | 93.26 | 90.57 | 92.52 | 669,534 | +0.98(+1.07%) |
Mar 27, 2024 | 90.41 | 91.74 | 90.09 | 91.54 | 323,925 | +2.17(+2.43%) |
Mar 26, 2024 | 90.06 | 90.34 | 89.27 | 89.37 | 300,481 | +0.16(+0.18%) |
Mar 25, 2024 | 89.59 | 90.88 | 89.20 | 89.21 | 281,804 | -0.22(-0.25%) |
Mar 22, 2024 | 90.28 | 90.32 | 89.22 | 89.43 | 249,275 | -0.69(-0.77%) |
Mar 21, 2024 | 90.51 | 91.36 | 89.66 | 90.12 | 429,614 | +1.24(+1.40%) |
Mar 20, 2024 | 87.15 | 90.10 | 86.45 | 88.88 | 471,818 | +1.81(+2.08%) |
Mar 19, 2024 | 87.32 | 88.31 | 86.70 | 87.07 | 404,415 | -0.34(-0.39%) |
Mar 18, 2024 | 87.59 | 87.92 | 86.74 | 87.41 | 367,889 | +0.44(+0.51%) |
Mar 15, 2024 | 86.62 | 87.35 | 86.13 | 86.97 | 906,238 | -0.26(-0.30%) |
Mar 14, 2024 | 89.53 | 89.53 | 86.38 | 87.23 | 427,970 | -1.95(-2.19%) |
Mar 13, 2024 | 91.68 | 92.47 | 88.66 | 89.18 | 521,847 | -2.34(-2.56%) |
Mar 12, 2024 | 92.73 | 92.73 | 89.81 | 91.52 | 852,780 | -1.21(-1.30%) |
Mar 11, 2024 | 94.13 | 95.75 | 92.27 | 92.73 | 541,577 | -2.22(-2.34%) |
Mar 08, 2024 | 96.50 | 96.73 | 94.81 | 94.95 | 357,522 | -0.90(-0.94%) |
Mar 07, 2024 | 95.73 | 96.25 | 94.45 | 95.85 | 491,792 | +0.55(+0.58%) |
Mar 06, 2024 | 93.49 | 95.79 | 93.04 | 95.30 | 348,857 | +2.95(+3.19%) |
Mar 05, 2024 | 93.16 | 94.69 | 92.24 | 92.35 | 514,982 | -1.41(-1.50%) |
Mar 04, 2024 | 93.17 | 95.36 | 92.49 | 93.76 | 318,601 | +0.58(+0.62%) |
Mar 01, 2024 | 92.77 | 94.38 | 92.42 | 93.18 | 398,784 | +0.50(+0.54%) |
Feb 29, 2024 | 94.55 | 95.00 | 92.11 | 92.68 | 662,269 | -1.47(-1.56%) |
Feb 28, 2024 | 90.11 | 94.39 | 89.58 | 94.15 | 1,107,595 | +3.12(+3.43%) |
Feb 27, 2024 | 93.58 | 94.59 | 90.12 | 91.03 | 1,294,320 | -0.43(-0.47%) |
Feb 26, 2024 | 93.37 | 93.97 | 83.60 | 91.46 | 2,056,552 | +16.53(+22.06%) |
Feb 23, 2024 | 75.52 | 76.25 | 74.42 | 74.93 | 566,562 | -0.16(-0.21%) |
Feb 22, 2024 | 75.05 | 75.13 | 73.64 | 75.09 | 355,481 | +0.67(+0.90%) |
Feb 21, 2024 | 75.00 | 75.30 | 73.72 | 74.42 | 307,257 | -0.98(-1.30%) |
Feb 20, 2024 | 75.54 | 75.95 | 75.05 | 75.40 | 289,464 | -1.10(-1.44%) |
Feb 16, 2024 | 76.78 | 77.17 | 76.22 | 76.50 | 232,297 | -0.87(-1.12%) |
Feb 15, 2024 | 76.90 | 77.54 | 76.18 | 77.37 | 245,184 | +1.64(+2.17%) |
Feb 14, 2024 | 73.72 | 75.89 | 73.14 | 75.73 | 296,869 | +3.20(+4.41%) |
Feb 13, 2024 | 72.93 | 74.07 | 71.72 | 72.53 | 397,922 | -3.48(-4.58%) |
Feb 12, 2024 | 76.64 | 76.88 | 75.89 | 76.01 | 233,762 | -0.38(-0.50%) |
Feb 09, 2024 | 75.45 | 76.56 | 74.81 | 76.39 | 206,766 | +0.96(+1.27%) |
Feb 08, 2024 | 74.03 | 75.43 | 74.03 | 75.43 | 252,254 | +1.39(+1.88%) |
Feb 07, 2024 | 72.87 | 74.15 | 72.58 | 74.04 | 282,347 | +1.39(+1.91%) |
Feb 06, 2024 | 71.26 | 72.73 | 71.26 | 72.65 | 182,403 | +1.32(+1.85%) |
Feb 05, 2024 | 72.41 | 72.42 | 71.00 | 71.33 | 299,344 | -2.08(-2.83%) |
Feb 02, 2024 | 72.52 | 73.84 | 72.20 | 73.41 | 241,013 | +0.18(+0.25%) |