Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 86.73 | 87.18 | 85.35 | 85.46 | 249,190 | -1.76(-2.01%) |
Apr 29, 2024 | 87.32 | 87.38 | 85.70 | 87.21 | 273,969 | +0.40(+0.46%) |
Apr 26, 2024 | 85.82 | 87.15 | 85.19 | 86.81 | 488,901 | +0.80(+0.93%) |
Apr 25, 2024 | 85.14 | 86.89 | 82.85 | 86.02 | 1,087,261 | -5.86(-6.38%) |
Apr 24, 2024 | 91.64 | 92.62 | 90.07 | 91.87 | 382,166 | -0.71(-0.77%) |
Apr 23, 2024 | 90.33 | 92.82 | 90.12 | 92.58 | 148,133 | +2.32(+2.56%) |
Apr 22, 2024 | 88.00 | 90.41 | 87.46 | 90.27 | 188,854 | +2.49(+2.84%) |
Apr 19, 2024 | 86.52 | 88.38 | 86.47 | 87.77 | 175,492 | +0.96(+1.10%) |
Apr 18, 2024 | 86.85 | 88.22 | 86.47 | 86.81 | 138,331 | +0.65(+0.75%) |
Apr 17, 2024 | 86.80 | 87.17 | 86.14 | 86.16 | 112,823 | +0.18(+0.21%) |
Apr 16, 2024 | 86.39 | 86.91 | 85.44 | 85.99 | 165,254 | -0.94(-1.08%) |
Apr 15, 2024 | 87.80 | 88.71 | 86.23 | 86.92 | 215,232 | -0.82(-0.93%) |
Apr 12, 2024 | 87.81 | 88.43 | 86.98 | 87.74 | 176,258 | -1.28(-1.43%) |
Apr 11, 2024 | 87.80 | 89.26 | 87.16 | 89.02 | 212,542 | +1.61(+1.84%) |
Apr 10, 2024 | 87.69 | 88.73 | 86.43 | 87.41 | 269,737 | -3.48(-3.83%) |
Apr 09, 2024 | 92.29 | 92.29 | 89.38 | 90.89 | 217,529 | +1.05(+1.17%) |
Apr 08, 2024 | 89.34 | 90.04 | 88.47 | 89.85 | 190,891 | +0.93(+1.04%) |
Apr 05, 2024 | 87.79 | 89.55 | 87.75 | 88.92 | 331,853 | +1.19(+1.35%) |
Apr 04, 2024 | 89.39 | 89.63 | 87.23 | 87.73 | 160,349 | -0.43(-0.49%) |
Apr 03, 2024 | 87.30 | 89.97 | 87.30 | 88.16 | 217,456 | +0.21(+0.24%) |
Apr 02, 2024 | 87.91 | 88.52 | 87.36 | 87.95 | 229,352 | -1.59(-1.77%) |
Apr 01, 2024 | 90.68 | 90.72 | 89.05 | 89.54 | 185,180 | -1.36(-1.49%) |
Mar 28, 2024 | 91.80 | 92.86 | 90.76 | 90.89 | 398,827 | -0.62(-0.68%) |
Mar 27, 2024 | 89.11 | 91.57 | 89.11 | 91.51 | 164,397 | +2.75(+3.10%) |
Mar 26, 2024 | 90.92 | 90.92 | 88.48 | 88.76 | 171,291 | -1.35(-1.50%) |
Mar 25, 2024 | 89.25 | 90.56 | 89.25 | 90.11 | 147,120 | +0.17(+0.19%) |
Mar 22, 2024 | 91.59 | 92.38 | 89.93 | 89.94 | 163,440 | -1.76(-1.92%) |
Mar 21, 2024 | 89.81 | 93.36 | 89.45 | 91.69 | 256,327 | +2.43(+2.73%) |
Mar 20, 2024 | 86.79 | 89.47 | 86.53 | 89.26 | 278,949 | +2.32(+2.66%) |
Mar 19, 2024 | 84.50 | 87.50 | 84.50 | 86.94 | 244,479 | +2.07(+2.43%) |
Mar 18, 2024 | 84.68 | 85.35 | 83.63 | 84.88 | 422,797 | +0.42(+0.50%) |
Mar 15, 2024 | 84.36 | 86.12 | 84.36 | 84.46 | 402,267 | -0.41(-0.48%) |
Mar 14, 2024 | 86.38 | 86.68 | 84.58 | 84.87 | 238,581 | -1.70(-1.96%) |
Mar 13, 2024 | 85.43 | 86.96 | 85.43 | 86.56 | 104,922 | +0.93(+1.08%) |
Mar 12, 2024 | 85.48 | 85.87 | 84.93 | 85.64 | 132,821 | -0.22(-0.26%) |
Mar 11, 2024 | 85.94 | 86.43 | 85.21 | 85.86 | 218,009 | -0.84(-0.97%) |
Mar 08, 2024 | 88.68 | 90.24 | 86.44 | 86.69 | 310,854 | -1.46(-1.65%) |
Mar 07, 2024 | 86.82 | 88.56 | 86.44 | 88.15 | 360,512 | +2.37(+2.77%) |
Mar 06, 2024 | 86.33 | 87.44 | 85.26 | 85.78 | 191,479 | -0.08(-0.09%) |
Mar 05, 2024 | 84.35 | 87.24 | 84.07 | 85.86 | 277,644 | +1.31(+1.55%) |
Mar 04, 2024 | 84.98 | 85.41 | 84.03 | 84.55 | 183,364 | -0.67(-0.78%) |
Mar 01, 2024 | 84.45 | 85.33 | 83.47 | 85.22 | 243,591 | +0.47(+0.55%) |
Feb 29, 2024 | 84.82 | 85.39 | 83.65 | 84.75 | 271,134 | +1.06(+1.26%) |
Feb 28, 2024 | 84.62 | 85.98 | 83.42 | 83.69 | 218,110 | -1.68(-1.96%) |
Feb 27, 2024 | 86.06 | 86.20 | 84.51 | 85.37 | 233,566 | -0.32(-0.37%) |
Feb 26, 2024 | 86.35 | 87.12 | 84.76 | 85.69 | 283,356 | -1.19(-1.37%) |
Feb 23, 2024 | 86.58 | 87.97 | 86.19 | 86.87 | 227,263 | +0.29(+0.33%) |
Feb 22, 2024 | 86.85 | 88.26 | 86.39 | 86.58 | 192,425 | -0.28(-0.32%) |
Feb 21, 2024 | 86.02 | 87.22 | 86.02 | 86.86 | 186,129 | -0.01(-0.01%) |
Feb 20, 2024 | 86.75 | 87.67 | 86.57 | 86.87 | 236,515 | -1.40(-1.58%) |
Feb 16, 2024 | 89.57 | 90.37 | 88.24 | 88.27 | 170,924 | -2.39(-2.64%) |
Feb 15, 2024 | 88.31 | 91.19 | 88.08 | 90.67 | 240,445 | +2.46(+2.79%) |
Feb 14, 2024 | 86.91 | 88.33 | 85.94 | 88.20 | 220,481 | +2.65(+3.10%) |
Feb 13, 2024 | 88.02 | 89.31 | 84.86 | 85.55 | 434,342 | -6.35(-6.91%) |
Feb 12, 2024 | 91.09 | 93.11 | 90.68 | 91.89 | 256,153 | +1.08(+1.19%) |
Feb 09, 2024 | 89.94 | 91.31 | 89.48 | 90.81 | 202,933 | +0.94(+1.04%) |
Feb 08, 2024 | 88.94 | 90.58 | 88.65 | 89.88 | 271,262 | +0.90(+1.01%) |
Feb 07, 2024 | 89.97 | 89.97 | 88.53 | 88.98 | 146,910 | -0.36(-0.40%) |
Feb 06, 2024 | 89.00 | 89.77 | 88.39 | 89.34 | 292,078 | +0.06(+0.07%) |
Feb 05, 2024 | 91.64 | 91.64 | 88.44 | 89.28 | 240,963 | -3.55(-3.83%) |
Feb 02, 2024 | 88.04 | 94.37 | 86.38 | 92.84 | 550,167 | +4.20(+4.74%) |