Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 91.35 | 91.54 | 89.05 | 89.26 | 550,573 | -2.81(-3.05%) |
Apr 29, 2024 | 92.37 | 92.45 | 91.09 | 92.07 | 446,679 | +0.76(+0.83%) |
Apr 26, 2024 | 92.78 | 93.18 | 91.11 | 91.31 | 415,664 | -1.60(-1.72%) |
Apr 25, 2024 | 92.07 | 92.96 | 90.98 | 92.91 | 538,783 | -0.64(-0.68%) |
Apr 24, 2024 | 93.54 | 93.97 | 91.93 | 93.55 | 624,319 | -0.52(-0.55%) |
Apr 23, 2024 | 91.39 | 94.25 | 90.92 | 94.07 | 906,914 | +3.70(+4.09%) |
Apr 22, 2024 | 88.49 | 90.41 | 88.49 | 90.37 | 584,212 | +3.18(+3.65%) |
Apr 19, 2024 | 87.64 | 88.61 | 86.09 | 87.19 | 585,558 | -0.87(-0.99%) |
Apr 18, 2024 | 88.66 | 89.78 | 88.01 | 88.06 | 647,134 | -0.41(-0.46%) |
Apr 17, 2024 | 90.61 | 90.61 | 87.95 | 88.47 | 674,740 | -1.25(-1.39%) |
Apr 16, 2024 | 91.46 | 91.62 | 89.67 | 89.72 | 685,856 | -2.20(-2.39%) |
Apr 15, 2024 | 94.04 | 94.81 | 91.83 | 91.92 | 539,704 | -1.00(-1.08%) |
Apr 12, 2024 | 94.46 | 95.53 | 92.69 | 92.92 | 340,589 | -2.87(-3.00%) |
Apr 11, 2024 | 96.52 | 96.52 | 95.16 | 95.79 | 527,479 | -0.93(-0.96%) |
Apr 10, 2024 | 97.99 | 99.02 | 96.06 | 96.72 | 858,009 | -2.62(-2.64%) |
Apr 09, 2024 | 100.69 | 101.03 | 98.72 | 99.34 | 353,832 | -0.99(-0.99%) |
Apr 08, 2024 | 99.41 | 101.00 | 99.32 | 100.33 | 456,294 | +1.38(+1.39%) |
Apr 05, 2024 | 99.05 | 100.44 | 98.53 | 98.95 | 751,320 | -0.39(-0.39%) |
Apr 04, 2024 | 103.05 | 103.48 | 99.09 | 99.34 | 450,080 | -2.58(-2.53%) |
Apr 03, 2024 | 100.01 | 102.54 | 100.01 | 101.92 | 519,412 | +1.09(+1.08%) |
Apr 02, 2024 | 100.00 | 101.22 | 99.11 | 100.83 | 637,399 | -0.20(-0.20%) |
Apr 01, 2024 | 101.90 | 103.06 | 101.02 | 101.03 | 388,195 | -1.06(-1.04%) |
Mar 28, 2024 | 104.50 | 102.23 | 101.84 | 102.09 | 698,560 | -1.89(-1.82%) |
Mar 27, 2024 | 104.85 | 105.07 | 102.74 | 103.98 | 432,660 | -0.52(-0.50%) |
Mar 26, 2024 | 105.54 | 106.34 | 104.25 | 104.50 | 655,836 | -1.75(-1.65%) |
Mar 25, 2024 | 105.29 | 106.66 | 104.86 | 106.25 | 493,710 | +1.37(+1.31%) |
Mar 22, 2024 | 108.48 | 108.90 | 104.84 | 104.88 | 726,710 | -2.32(-2.16%) |
Mar 21, 2024 | 103.41 | 107.59 | 103.17 | 107.20 | 834,662 | +4.51(+4.39%) |
Mar 20, 2024 | 100.72 | 103.14 | 100.66 | 102.69 | 485,616 | +2.42(+2.41%) |
Mar 19, 2024 | 98.99 | 100.60 | 98.99 | 100.27 | 444,258 | +0.85(+0.85%) |
Mar 18, 2024 | 100.41 | 100.78 | 99.08 | 99.42 | 487,428 | -0.39(-0.39%) |
Mar 15, 2024 | 99.83 | 101.29 | 99.05 | 99.81 | 1,260,703 | -0.79(-0.79%) |
Mar 14, 2024 | 101.82 | 102.27 | 99.73 | 100.60 | 770,556 | -1.51(-1.48%) |
Mar 13, 2024 | 101.63 | 103.10 | 101.42 | 102.11 | 637,610 | +0.28(+0.27%) |
Mar 12, 2024 | 100.18 | 102.23 | 99.67 | 101.83 | 746,838 | +1.53(+1.53%) |
Mar 11, 2024 | 100.50 | 100.68 | 98.68 | 100.30 | 531,767 | -1.04(-1.03%) |
Mar 08, 2024 | 101.71 | 103.11 | 100.77 | 101.34 | 578,670 | -0.49(-0.48%) |
Mar 07, 2024 | 100.73 | 102.61 | 100.50 | 101.83 | 594,667 | +1.05(+1.04%) |
Mar 06, 2024 | 100.19 | 100.88 | 99.04 | 100.78 | 613,436 | +1.62(+1.63%) |
Mar 05, 2024 | 99.66 | 100.26 | 98.67 | 99.16 | 449,050 | -1.55(-1.54%) |
Mar 04, 2024 | 102.54 | 103.04 | 100.30 | 100.71 | 492,479 | -1.73(-1.69%) |
Mar 01, 2024 | 100.04 | 102.63 | 99.00 | 102.44 | 667,332 | +1.93(+1.92%) |
Feb 29, 2024 | 98.67 | 100.89 | 97.51 | 100.51 | 945,256 | +3.06(+3.14%) |
Feb 28, 2024 | 100.00 | 101.00 | 95.26 | 97.45 | 948,996 | +0.85(+0.88%) |
Feb 27, 2024 | 94.92 | 97.35 | 94.40 | 96.60 | 981,726 | +1.53(+1.61%) |
Feb 26, 2024 | 93.22 | 95.23 | 92.53 | 95.07 | 733,281 | +1.42(+1.52%) |
Feb 23, 2024 | 90.99 | 94.12 | 90.99 | 93.65 | 937,791 | +2.65(+2.91%) |
Feb 22, 2024 | 88.49 | 91.09 | 88.49 | 91.00 | 440,901 | +2.83(+3.21%) |
Feb 21, 2024 | 87.61 | 88.61 | 87.28 | 88.17 | 521,966 | +0.03(+0.03%) |
Feb 20, 2024 | 88.34 | 89.14 | 86.85 | 88.14 | 559,685 | -1.57(-1.75%) |
Feb 16, 2024 | 88.88 | 90.57 | 88.81 | 89.71 | 408,740 | +0.58(+0.65%) |
Feb 15, 2024 | 88.51 | 89.55 | 87.64 | 89.13 | 466,806 | +1.01(+1.15%) |
Feb 14, 2024 | 85.36 | 88.38 | 84.56 | 88.12 | 687,349 | +3.57(+4.22%) |
Feb 13, 2024 | 86.06 | 86.06 | 83.91 | 84.55 | 526,918 | -4.13(-4.66%) |
Feb 12, 2024 | 88.53 | 89.15 | 88.19 | 88.68 | 994,000 | +0.46(+0.52%) |
Feb 09, 2024 | 86.20 | 88.64 | 86.19 | 88.22 | 610,263 | +2.77(+3.24%) |
Feb 08, 2024 | 84.86 | 86.05 | 84.01 | 85.45 | 369,717 | +1.42(+1.69%) |
Feb 07, 2024 | 82.97 | 84.24 | 82.97 | 84.03 | 480,116 | +1.73(+2.10%) |
Feb 06, 2024 | 81.00 | 83.25 | 80.84 | 82.30 | 735,344 | +1.47(+1.82%) |
Feb 05, 2024 | 80.04 | 81.16 | 79.22 | 80.83 | 488,472 | -0.33(-0.41%) |
Feb 02, 2024 | 80.72 | 81.81 | 80.43 | 81.16 | 272,819 | -0.35(-0.43%) |