Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 93.05 | 95.34 | 93.05 | 95.24 | 85,260 | +2.08(+2.23%) |
Apr 25, 2024 | 91.96 | 93.51 | 91.96 | 93.16 | 95,368 | -0.50(-0.53%) |
Apr 24, 2024 | 94.00 | 94.32 | 92.96 | 93.66 | 80,553 | -0.39(-0.41%) |
Apr 23, 2024 | 93.23 | 94.17 | 93.15 | 94.05 | 81,752 | +1.12(+1.21%) |
Apr 22, 2024 | 93.05 | 93.56 | 92.52 | 92.93 | 157,318 | +0.85(+0.92%) |
Apr 19, 2024 | 91.96 | 92.57 | 91.75 | 92.08 | 118,637 | -0.87(-0.94%) |
Apr 18, 2024 | 93.36 | 93.90 | 92.67 | 92.95 | 85,487 | +0.72(+0.78%) |
Apr 17, 2024 | 92.86 | 92.90 | 91.67 | 92.23 | 122,585 | +0.32(+0.35%) |
Apr 16, 2024 | 92.40 | 92.40 | 91.69 | 91.91 | 126,999 | -0.94(-1.01%) |
Apr 15, 2024 | 94.62 | 94.78 | 92.48 | 92.85 | 100,330 | +1.65(+1.81%) |
Apr 12, 2024 | 92.25 | 92.61 | 91.11 | 91.20 | 152,529 | -2.47(-2.64%) |
Apr 11, 2024 | 93.16 | 93.92 | 92.18 | 93.67 | 132,997 | +0.03(+0.03%) |
Apr 10, 2024 | 93.24 | 94.47 | 92.98 | 93.64 | 73,659 | -0.79(-0.84%) |
Apr 09, 2024 | 95.40 | 95.55 | 93.95 | 94.43 | 254,984 | -0.14(-0.15%) |
Apr 08, 2024 | 94.24 | 94.74 | 93.99 | 94.57 | 355,391 | +0.91(+0.97%) |
Apr 05, 2024 | 93.32 | 93.83 | 93.02 | 93.66 | 109,065 | -0.14(-0.15%) |
Apr 04, 2024 | 95.78 | 95.99 | 93.80 | 93.80 | 111,928 | -1.58(-1.66%) |
Apr 03, 2024 | 94.58 | 95.84 | 94.58 | 95.38 | 81,409 | +0.77(+0.81%) |
Apr 02, 2024 | 94.80 | 94.80 | 94.24 | 94.61 | 62,672 | -0.79(-0.82%) |
Apr 01, 2024 | 95.50 | 96.02 | 94.89 | 95.40 | 66,991 | -0.03(-0.03%) |
Mar 28, 2024 | 95.62 | 95.80 | 95.30 | 95.43 | 79,893 | -0.54(-0.56%) |
Mar 27, 2024 | 95.22 | 96.24 | 94.89 | 95.97 | 231,882 | +1.34(+1.42%) |
Mar 26, 2024 | 95.21 | 95.54 | 94.51 | 94.63 | 157,975 | +0.29(+0.31%) |
Mar 25, 2024 | 94.42 | 95.16 | 94.23 | 94.34 | 93,137 | -0.48(-0.51%) |
Mar 22, 2024 | 94.46 | 95.13 | 94.25 | 94.82 | 78,057 | -0.20(-0.21%) |
Mar 21, 2024 | 94.66 | 95.14 | 94.29 | 95.02 | 103,731 | -1.99(-2.05%) |
Mar 20, 2024 | 95.77 | 97.01 | 94.58 | 97.01 | 140,312 | +2.83(+3.00%) |
Mar 19, 2024 | 93.98 | 94.38 | 92.83 | 94.18 | 229,960 | -5.58(-5.59%) |
Mar 18, 2024 | 101.97 | 101.97 | 99.47 | 99.76 | 88,956 | -1.03(-1.02%) |
Mar 15, 2024 | 100.97 | 101.49 | 100.52 | 100.79 | 120,224 | +1.02(+1.02%) |
Mar 14, 2024 | 101.24 | 101.24 | 99.39 | 99.77 | 95,466 | -0.87(-0.86%) |
Mar 13, 2024 | 100.35 | 101.69 | 100.23 | 100.64 | 142,004 | +0.74(+0.74%) |
Mar 12, 2024 | 98.98 | 100.00 | 98.18 | 99.90 | 88,400 | +1.38(+1.40%) |
Mar 11, 2024 | 98.31 | 98.86 | 97.89 | 98.52 | 91,375 | -0.83(-0.84%) |
Mar 08, 2024 | 99.57 | 100.00 | 98.90 | 99.35 | 71,615 | -0.23(-0.23%) |
Mar 07, 2024 | 98.81 | 99.64 | 98.63 | 99.58 | 222,922 | +1.48(+1.51%) |
Mar 06, 2024 | 97.81 | 98.33 | 97.47 | 98.10 | 76,467 | +1.28(+1.32%) |
Mar 05, 2024 | 97.44 | 97.89 | 96.32 | 96.82 | 159,854 | -0.48(-0.49%) |
Mar 04, 2024 | 98.41 | 100.09 | 97.22 | 97.30 | 139,741 | -0.82(-0.84%) |
Mar 01, 2024 | 98.45 | 98.45 | 97.80 | 98.12 | 122,324 | -0.74(-0.75%) |
Feb 29, 2024 | 98.99 | 99.17 | 98.54 | 98.86 | 187,270 | +1.61(+1.66%) |
Feb 28, 2024 | 96.95 | 97.67 | 96.93 | 97.25 | 95,340 | +1.42(+1.48%) |
Feb 27, 2024 | 95.31 | 95.99 | 95.24 | 95.83 | 111,765 | +0.90(+0.95%) |
Feb 26, 2024 | 94.55 | 95.11 | 94.34 | 94.93 | 791,966 | +0.17(+0.18%) |
Feb 23, 2024 | 94.37 | 94.90 | 94.37 | 94.76 | 84,103 | +1.53(+1.64%) |
Feb 22, 2024 | 92.75 | 93.35 | 92.70 | 93.23 | 164,387 | +1.39(+1.51%) |
Feb 21, 2024 | 91.53 | 91.87 | 91.21 | 91.84 | 90,885 | +0.74(+0.81%) |
Feb 20, 2024 | 91.37 | 91.58 | 90.94 | 91.10 | 94,899 | +0.39(+0.43%) |
Feb 16, 2024 | 90.50 | 91.25 | 90.28 | 90.71 | 88,796 | +0.61(+0.68%) |
Feb 15, 2024 | 89.84 | 90.20 | 89.47 | 90.10 | 314,704 | +1.27(+1.43%) |
Feb 14, 2024 | 87.41 | 88.83 | 87.41 | 88.83 | 306,718 | +1.38(+1.58%) |
Feb 13, 2024 | 87.00 | 88.21 | 86.94 | 87.45 | 101,310 | -1.59(-1.79%) |
Feb 12, 2024 | 89.10 | 90.00 | 88.68 | 89.04 | 87,250 | -0.71(-0.79%) |
Feb 09, 2024 | 89.00 | 89.99 | 88.13 | 89.75 | 133,139 | -2.03(-2.21%) |
Feb 08, 2024 | 92.52 | 93.18 | 91.40 | 91.78 | 79,535 | +0.79(+0.86%) |
Feb 07, 2024 | 91.15 | 91.32 | 90.11 | 90.99 | 103,759 | +0.64(+0.71%) |
Feb 06, 2024 | 88.59 | 90.50 | 88.59 | 90.35 | 111,088 | +1.77(+2.00%) |
Feb 05, 2024 | 88.81 | 88.89 | 88.06 | 88.58 | 124,284 | -1.67(-1.85%) |
Feb 02, 2024 | 90.17 | 90.25 | 89.52 | 90.25 | 116,193 | -0.83(-0.91%) |