Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 92.25 | 94.55 | 91.85 | 93.68 | 35,413 | +0.65(+0.70%) |
Apr 22, 2024 | 92.46 | 94.48 | 92.00 | 93.03 | 50,021 | -1.22(-1.29%) |
Apr 19, 2024 | 93.72 | 94.65 | 92.66 | 94.25 | 50,874 | -0.17(-0.18%) |
Apr 18, 2024 | 95.22 | 96.23 | 94.17 | 94.42 | 47,195 | -0.23(-0.24%) |
Apr 17, 2024 | 94.01 | 96.25 | 93.11 | 94.65 | 58,338 | +1.36(+1.46%) |
Apr 16, 2024 | 94.10 | 94.94 | 92.23 | 93.29 | 52,324 | -1.63(-1.72%) |
Apr 15, 2024 | 94.75 | 95.90 | 93.67 | 94.92 | 85,227 | -1.53(-1.59%) |
Apr 12, 2024 | 99.23 | 99.73 | 96.10 | 96.45 | 133,748 | -0.01(-0.01%) |
Apr 11, 2024 | 96.92 | 96.92 | 94.54 | 96.46 | 90,013 | -0.09(-0.09%) |
Apr 10, 2024 | 97.30 | 98.39 | 95.72 | 96.55 | 107,197 | -3.74(-3.73%) |
Apr 09, 2024 | 98.80 | 100.38 | 97.34 | 100.29 | 164,034 | +3.73(+3.86%) |
Apr 08, 2024 | 95.62 | 97.19 | 94.33 | 96.56 | 82,488 | +4.28(+4.64%) |
Apr 05, 2024 | 91.92 | 92.63 | 90.65 | 92.28 | 71,220 | -1.57(-1.67%) |
Apr 04, 2024 | 95.90 | 96.00 | 93.85 | 93.85 | 56,668 | -0.05(-0.06%) |
Apr 03, 2024 | 92.75 | 94.51 | 92.27 | 93.90 | 73,122 | +1.96(+2.13%) |
Apr 02, 2024 | 92.88 | 93.18 | 91.60 | 91.94 | 63,680 | -0.46(-0.50%) |
Apr 01, 2024 | 92.52 | 92.52 | 91.12 | 92.40 | 47,065 | -1.12(-1.20%) |
Mar 28, 2024 | 93.11 | 94.00 | 93.00 | 93.52 | 38,295 | +2.40(+2.63%) |
Mar 27, 2024 | 89.48 | 91.15 | 88.66 | 91.12 | 46,555 | -0.47(-0.51%) |
Mar 26, 2024 | 93.08 | 93.08 | 91.27 | 91.59 | 20,500 | -1.06(-1.14%) |
Mar 25, 2024 | 92.75 | 94.40 | 92.33 | 92.65 | 35,766 | +1.78(+1.96%) |
Mar 22, 2024 | 92.07 | 92.56 | 90.82 | 90.87 | 36,630 | -2.68(-2.86%) |
Mar 21, 2024 | 93.91 | 94.69 | 91.75 | 93.55 | 73,500 | -0.61(-0.65%) |
Mar 20, 2024 | 91.39 | 94.38 | 91.16 | 94.16 | 53,309 | +2.43(+2.65%) |
Mar 19, 2024 | 92.20 | 92.44 | 89.57 | 91.73 | 87,457 | -3.29(-3.46%) |
Mar 18, 2024 | 97.50 | 97.89 | 93.98 | 95.02 | 76,436 | -4.18(-4.21%) |
Mar 15, 2024 | 101.12 | 101.12 | 99.01 | 99.20 | 74,286 | +0.89(+0.91%) |
Mar 14, 2024 | 100.23 | 100.80 | 97.03 | 98.31 | 62,073 | +0.96(+0.99%) |
Mar 13, 2024 | 98.31 | 98.97 | 97.01 | 97.35 | 72,293 | +1.66(+1.73%) |
Mar 12, 2024 | 93.85 | 96.09 | 92.71 | 95.69 | 76,145 | +0.86(+0.91%) |
Mar 11, 2024 | 95.20 | 95.50 | 93.82 | 94.83 | 44,645 | +0.87(+0.93%) |
Mar 08, 2024 | 96.20 | 96.20 | 92.46 | 93.96 | 40,563 | -1.08(-1.14%) |
Mar 07, 2024 | 95.84 | 96.78 | 94.35 | 95.04 | 77,093 | -0.49(-0.51%) |
Mar 06, 2024 | 93.24 | 97.70 | 93.24 | 95.53 | 197,744 | +8.26(+9.46%) |
Mar 05, 2024 | 87.00 | 87.60 | 85.74 | 87.27 | 25,585 | -1.22(-1.37%) |
Mar 04, 2024 | 87.25 | 89.00 | 86.81 | 88.49 | 39,191 | +0.93(+1.06%) |
Mar 01, 2024 | 86.50 | 88.50 | 85.87 | 87.56 | 72,856 | +0.67(+0.77%) |
Feb 29, 2024 | 86.63 | 87.18 | 85.75 | 86.89 | 11,144 | +1.60(+1.88%) |
Feb 28, 2024 | 84.21 | 85.90 | 84.18 | 85.29 | 26,185 | -1.33(-1.54%) |
Feb 27, 2024 | 88.63 | 89.27 | 86.41 | 86.62 | 31,855 | -1.37(-1.56%) |
Feb 26, 2024 | 87.93 | 88.46 | 87.00 | 87.99 | 32,666 | -1.71(-1.91%) |
Feb 23, 2024 | 89.32 | 91.64 | 89.32 | 89.70 | 53,096 | +0.79(+0.89%) |
Feb 22, 2024 | 87.25 | 89.73 | 87.25 | 88.91 | 46,593 | +1.17(+1.33%) |
Feb 21, 2024 | 89.55 | 89.55 | 85.42 | 87.74 | 45,545 | -2.26(-2.51%) |
Feb 20, 2024 | 89.60 | 91.00 | 88.18 | 90.00 | 80,143 | +2.57(+2.94%) |
Feb 16, 2024 | 87.40 | 89.25 | 86.82 | 87.43 | 29,295 | -0.40(-0.46%) |
Feb 15, 2024 | 87.34 | 89.65 | 86.81 | 87.83 | 76,804 | +1.78(+2.07%) |
Feb 14, 2024 | 84.29 | 86.31 | 84.29 | 86.05 | 92,519 | +6.29(+7.89%) |
Feb 13, 2024 | 80.75 | 80.82 | 78.50 | 79.76 | 69,581 | -2.64(-3.20%) |
Feb 12, 2024 | 81.85 | 82.87 | 80.51 | 82.40 | 61,568 | +2.79(+3.50%) |
Feb 09, 2024 | 80.73 | 81.57 | 79.20 | 79.61 | 87,718 | -2.27(-2.77%) |
Feb 08, 2024 | 81.00 | 83.25 | 80.06 | 81.88 | 65,422 | -0.63(-0.76%) |
Feb 07, 2024 | 85.16 | 85.73 | 82.35 | 82.51 | 113,597 | -4.83(-5.53%) |
Feb 06, 2024 | 87.18 | 88.35 | 86.84 | 87.34 | 11,008 | -0.10(-0.11%) |
Feb 05, 2024 | 86.66 | 88.04 | 86.66 | 87.44 | 17,865 | +0.24(+0.28%) |
Feb 02, 2024 | 87.19 | 87.90 | 85.69 | 87.20 | 53,060 | -1.55(-1.75%) |