Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 93.84 | 94.67 | 93.44 | 93.93 | 77,142 | -0.20(-0.21%) |
Apr 29, 2024 | 94.92 | 95.01 | 94.12 | 94.13 | 67,382 | -0.44(-0.46%) |
Apr 26, 2024 | 93.95 | 94.85 | 93.92 | 94.57 | 73,818 | +0.67(+0.71%) |
Apr 25, 2024 | 94.44 | 94.44 | 93.34 | 93.90 | 108,794 | -0.79(-0.83%) |
Apr 24, 2024 | 93.95 | 95.08 | 93.95 | 94.69 | 71,133 | +0.06(+0.06%) |
Apr 23, 2024 | 94.12 | 95.04 | 94.12 | 94.63 | 66,610 | +0.36(+0.38%) |
Apr 22, 2024 | 95.46 | 95.46 | 94.27 | 94.27 | 101,425 | -0.80(-0.84%) |
Apr 19, 2024 | 94.12 | 95.14 | 94.12 | 95.06 | 91,657 | +0.91(+0.96%) |
Apr 18, 2024 | 93.95 | 94.92 | 93.95 | 94.16 | 97,051 | +0.41(+0.44%) |
Apr 17, 2024 | 93.34 | 94.31 | 93.34 | 93.75 | 81,959 | +0.83(+0.89%) |
Apr 16, 2024 | 93.07 | 93.83 | 92.54 | 92.92 | 68,827 | -0.68(-0.72%) |
Apr 15, 2024 | 94.51 | 95.00 | 93.36 | 93.60 | 75,413 | -0.70(-0.74%) |
Apr 12, 2024 | 93.50 | 94.74 | 93.42 | 94.30 | 95,534 | +0.18(+0.19%) |
Apr 11, 2024 | 92.97 | 94.31 | 92.09 | 94.12 | 85,517 | +1.14(+1.22%) |
Apr 10, 2024 | 93.80 | 93.85 | 91.99 | 92.98 | 94,155 | -2.04(-2.15%) |
Apr 09, 2024 | 94.45 | 95.02 | 94.30 | 95.02 | 67,750 | +0.94(+1.00%) |
Apr 08, 2024 | 93.66 | 94.86 | 93.66 | 94.09 | 73,111 | +0.69(+0.74%) |
Apr 05, 2024 | 93.35 | 94.05 | 92.57 | 93.40 | 114,011 | -0.01(-0.01%) |
Apr 04, 2024 | 94.83 | 95.03 | 93.35 | 93.41 | 103,039 | -0.95(-1.00%) |
Apr 03, 2024 | 93.19 | 94.67 | 93.19 | 94.36 | 81,285 | +1.09(+1.17%) |
Apr 02, 2024 | 92.87 | 93.70 | 92.31 | 93.27 | 81,870 | -0.05(-0.05%) |
Apr 01, 2024 | 94.72 | 94.72 | 92.78 | 93.32 | 103,785 | -1.08(-1.14%) |
Mar 28, 2024 | 93.05 | 94.18 | 94.18 | 94.40 | 180,620 | +1.32(+1.41%) |
Mar 27, 2024 | 92.74 | 93.52 | 92.60 | 93.08 | 89,897 | +0.75(+0.81%) |
Mar 26, 2024 | 92.52 | 92.52 | 91.42 | 92.33 | 97,068 | +0.34(+0.37%) |
Mar 25, 2024 | 90.82 | 92.36 | 90.82 | 91.99 | 95,372 | +1.18(+1.30%) |
Mar 22, 2024 | 90.56 | 91.62 | 90.44 | 90.82 | 91,095 | +0.55(+0.61%) |
Mar 21, 2024 | 90.43 | 91.54 | 89.84 | 90.27 | 96,193 | -0.09(-0.10%) |
Mar 20, 2024 | 88.29 | 90.49 | 88.29 | 90.36 | 107,984 | +1.67(+1.88%) |
Mar 19, 2024 | 87.25 | 88.99 | 87.25 | 88.69 | 115,186 | +1.56(+1.79%) |
Mar 18, 2024 | 87.21 | 88.28 | 86.79 | 87.14 | 121,031 | -0.53(-0.60%) |
Mar 15, 2024 | 86.87 | 88.54 | 86.87 | 87.66 | 157,058 | +0.29(+0.33%) |
Mar 14, 2024 | 88.28 | 88.28 | 87.01 | 87.37 | 106,375 | -1.16(-1.31%) |
Mar 13, 2024 | 87.64 | 89.06 | 87.64 | 88.53 | 98,128 | +0.45(+0.51%) |
Mar 12, 2024 | 87.91 | 88.78 | 87.56 | 88.08 | 91,176 | -0.04(-0.05%) |
Mar 11, 2024 | 87.83 | 88.51 | 87.83 | 88.12 | 98,413 | -0.27(-0.30%) |
Mar 08, 2024 | 88.00 | 89.35 | 87.60 | 88.39 | 94,261 | +0.85(+0.97%) |
Mar 07, 2024 | 86.92 | 88.38 | 86.89 | 87.54 | 91,800 | +1.10(+1.27%) |
Mar 06, 2024 | 87.39 | 87.60 | 86.41 | 86.45 | 97,739 | -0.32(-0.37%) |
Mar 05, 2024 | 86.05 | 88.18 | 86.05 | 86.77 | 131,298 | +0.22(+0.25%) |
Mar 04, 2024 | 85.27 | 86.95 | 85.27 | 86.55 | 114,844 | +1.28(+1.50%) |
Mar 01, 2024 | 85.43 | 86.10 | 85.27 | 85.27 | 83,071 | -0.37(-0.43%) |
Feb 29, 2024 | 85.02 | 86.44 | 84.61 | 85.64 | 104,198 | +1.19(+1.41%) |
Feb 28, 2024 | 85.76 | 87.60 | 83.25 | 84.45 | 250,685 | -3.75(-4.25%) |
Feb 27, 2024 | 87.72 | 88.45 | 86.95 | 88.20 | 81,827 | +0.49(+0.56%) |
Feb 26, 2024 | 88.56 | 89.17 | 87.69 | 87.71 | 70,282 | -1.20(-1.35%) |
Feb 23, 2024 | 89.44 | 89.94 | 88.85 | 88.92 | 48,460 | -0.24(-0.27%) |
Feb 22, 2024 | 88.21 | 89.19 | 87.92 | 89.15 | 68,873 | +0.62(+0.70%) |
Feb 21, 2024 | 88.30 | 88.69 | 88.13 | 88.54 | 57,710 | +0.09(+0.10%) |
Feb 20, 2024 | 88.49 | 89.98 | 88.45 | 88.45 | 68,267 | -0.89(-1.00%) |
Feb 16, 2024 | 91.45 | 91.45 | 89.29 | 89.34 | 79,264 | -1.97(-2.16%) |
Feb 15, 2024 | 90.51 | 91.33 | 90.19 | 91.31 | 75,935 | +0.97(+1.08%) |
Feb 14, 2024 | 89.70 | 90.42 | 89.36 | 90.34 | 88,389 | +1.07(+1.20%) |
Feb 13, 2024 | 88.63 | 89.34 | 87.97 | 89.26 | 98,055 | -0.91(-1.01%) |
Feb 12, 2024 | 88.96 | 90.70 | 88.86 | 90.18 | 108,200 | +1.55(+1.75%) |
Feb 09, 2024 | 88.12 | 88.75 | 87.46 | 88.63 | 78,531 | +0.84(+0.96%) |
Feb 08, 2024 | 87.09 | 87.95 | 87.09 | 87.78 | 80,497 | +0.32(+0.36%) |
Feb 07, 2024 | 88.43 | 88.43 | 87.14 | 87.46 | 72,423 | -0.47(-0.53%) |
Feb 06, 2024 | 87.88 | 88.63 | 87.68 | 87.93 | 59,772 | -0.16(-0.18%) |
Feb 05, 2024 | 87.47 | 88.22 | 86.85 | 88.09 | 91,390 | +0.50(+0.57%) |
Feb 02, 2024 | 87.74 | 87.98 | 87.15 | 87.59 | 50,556 | -0.38(-0.43%) |