Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 92.25 | 92.25 | 89.71 | 89.71 | 40,081 | -0.46(-0.51%) |
Apr 29, 2024 | 90.65 | 90.65 | 89.06 | 90.17 | 19,264 | +1.23(+1.38%) |
Apr 26, 2024 | 88.42 | 89.28 | 88.42 | 88.94 | 35,717 | +0.38(+0.43%) |
Apr 25, 2024 | 87.52 | 88.74 | 87.52 | 88.56 | 184,915 | +0.43(+0.49%) |
Apr 24, 2024 | 88.14 | 89.70 | 87.79 | 88.13 | 33,257 | +1.56(+1.80%) |
Apr 23, 2024 | 86.34 | 88.05 | 86.34 | 86.57 | 24,061 | +1.07(+1.25%) |
Apr 22, 2024 | 85.95 | 86.51 | 84.65 | 85.50 | 25,243 | +0.70(+0.83%) |
Apr 19, 2024 | 85.00 | 85.23 | 84.59 | 84.80 | 30,489 | -0.29(-0.34%) |
Apr 18, 2024 | 85.35 | 85.71 | 84.96 | 85.09 | 32,585 | -1.57(-1.81%) |
Apr 17, 2024 | 86.05 | 88.50 | 85.76 | 86.66 | 35,256 | +0.59(+0.69%) |
Apr 16, 2024 | 86.60 | 86.60 | 85.91 | 86.07 | 33,745 | -1.46(-1.67%) |
Apr 15, 2024 | 86.05 | 89.00 | 86.05 | 87.53 | 78,359 | +0.19(+0.22%) |
Apr 12, 2024 | 88.00 | 90.05 | 87.05 | 87.34 | 66,595 | -1.85(-2.08%) |
Apr 11, 2024 | 88.36 | 89.27 | 88.06 | 89.19 | 12,396 | +0.85(+0.97%) |
Apr 10, 2024 | 88.37 | 89.31 | 87.88 | 88.34 | 63,681 | -1.04(-1.16%) |
Apr 09, 2024 | 89.78 | 89.81 | 88.93 | 89.38 | 24,708 | +0.27(+0.30%) |
Apr 08, 2024 | 90.00 | 90.00 | 89.07 | 89.11 | 20,156 | -0.92(-1.02%) |
Apr 05, 2024 | 89.90 | 90.30 | 89.77 | 90.03 | 39,475 | +1.33(+1.50%) |
Apr 04, 2024 | 90.25 | 90.54 | 88.62 | 88.70 | 19,681 | -1.55(-1.72%) |
Apr 03, 2024 | 87.00 | 90.52 | 87.00 | 90.25 | 46,885 | +6.49(+7.75%) |
Apr 02, 2024 | 84.37 | 84.37 | 83.24 | 83.76 | 26,610 | -1.57(-1.84%) |
Apr 01, 2024 | 84.00 | 85.33 | 84.00 | 85.33 | 45,160 | -0.23(-0.27%) |
Mar 28, 2024 | 85.71 | 85.83 | 84.00 | 85.56 | 13,987 | -0.80(-0.92%) |
Mar 27, 2024 | 86.36 | 86.77 | 85.97 | 86.36 | 17,444 | -0.39(-0.46%) |
Mar 26, 2024 | 86.22 | 86.99 | 86.22 | 86.75 | 18,719 | +0.49(+0.57%) |
Mar 25, 2024 | 86.28 | 86.49 | 86.25 | 86.26 | 23,062 | -1.26(-1.44%) |
Mar 22, 2024 | 87.82 | 87.82 | 87.36 | 87.52 | 24,659 | +0.02(+0.02%) |
Mar 21, 2024 | 84.75 | 88.81 | 84.75 | 87.50 | 22,781 | -0.06(-0.07%) |
Mar 20, 2024 | 87.60 | 87.75 | 86.79 | 87.56 | 13,205 | +0.67(+0.77%) |
Mar 19, 2024 | 87.69 | 87.69 | 86.16 | 86.89 | 19,648 | +0.26(+0.30%) |
Mar 18, 2024 | 88.27 | 88.27 | 86.33 | 86.63 | 21,918 | -0.32(-0.37%) |
Mar 15, 2024 | 87.48 | 87.86 | 86.57 | 86.95 | 32,088 | +0.76(+0.88%) |
Mar 14, 2024 | 84.49 | 86.75 | 83.98 | 86.19 | 61,127 | +1.75(+2.07%) |
Mar 13, 2024 | 85.00 | 85.11 | 83.17 | 84.44 | 19,565 | -1.10(-1.29%) |
Mar 12, 2024 | 85.79 | 85.84 | 84.97 | 85.54 | 26,836 | -0.28(-0.33%) |
Mar 11, 2024 | 87.79 | 87.79 | 85.65 | 85.82 | 44,720 | -3.14(-3.53%) |
Mar 08, 2024 | 89.43 | 90.03 | 88.68 | 88.96 | 21,441 | -0.27(-0.30%) |
Mar 07, 2024 | 88.86 | 89.43 | 88.86 | 89.23 | 30,959 | +0.01(+0.01%) |
Mar 06, 2024 | 88.76 | 89.66 | 88.76 | 89.22 | 24,427 | +0.92(+1.04%) |
Mar 05, 2024 | 86.28 | 89.10 | 86.28 | 88.30 | 175,025 | +0.61(+0.70%) |
Mar 04, 2024 | 88.41 | 88.41 | 87.10 | 87.69 | 305,445 | -0.72(-0.81%) |
Mar 01, 2024 | 87.75 | 89.50 | 87.41 | 88.41 | 48,263 | +1.69(+1.95%) |
Feb 29, 2024 | 87.99 | 87.99 | 86.33 | 86.72 | 29,433 | -0.29(-0.33%) |
Feb 28, 2024 | 88.30 | 88.30 | 86.89 | 87.01 | 71,691 | -0.83(-0.94%) |
Feb 27, 2024 | 88.84 | 90.10 | 87.78 | 87.84 | 27,599 | -0.89(-1.00%) |
Feb 26, 2024 | 90.10 | 90.10 | 88.49 | 88.73 | 58,196 | -1.22(-1.36%) |
Feb 23, 2024 | 89.58 | 89.95 | 89.43 | 89.95 | 25,884 | +0.53(+0.59%) |
Feb 22, 2024 | 90.04 | 90.04 | 89.00 | 89.42 | 42,787 | +0.83(+0.94%) |
Feb 21, 2024 | 88.19 | 89.85 | 88.19 | 88.59 | 24,822 | +0.74(+0.84%) |
Feb 20, 2024 | 89.15 | 89.15 | 87.69 | 87.85 | 26,858 | -0.57(-0.64%) |
Feb 16, 2024 | 89.35 | 89.35 | 87.92 | 88.42 | 20,219 | -0.99(-1.11%) |
Feb 15, 2024 | 89.14 | 90.28 | 87.19 | 89.41 | 21,130 | +0.81(+0.91%) |
Feb 14, 2024 | 88.36 | 88.61 | 87.50 | 88.60 | 20,872 | +0.97(+1.11%) |
Feb 13, 2024 | 88.51 | 88.67 | 87.53 | 87.63 | 35,662 | -1.41(-1.58%) |
Feb 12, 2024 | 90.02 | 90.02 | 88.38 | 89.04 | 35,735 | +0.41(+0.46%) |
Feb 09, 2024 | 89.24 | 89.24 | 87.51 | 88.63 | 23,950 | -1.12(-1.25%) |
Feb 08, 2024 | 89.58 | 89.75 | 88.86 | 89.75 | 35,268 | -1.56(-1.71%) |
Feb 07, 2024 | 91.17 | 91.33 | 90.88 | 91.31 | 16,309 | +3.42(+3.89%) |
Feb 06, 2024 | 87.90 | 87.95 | 87.32 | 87.89 | 32,931 | -1.41(-1.58%) |
Feb 05, 2024 | 90.22 | 90.22 | 88.83 | 89.30 | 31,567 | -2.63(-2.86%) |
Feb 02, 2024 | 92.87 | 92.87 | 90.67 | 91.93 | 190,222 | -0.66(-0.71%) |