Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 91.88 | 92.01 | 90.64 | 90.64 | 117,993 | -1.49(-1.62%) |
Apr 29, 2024 | 92.15 | 92.21 | 91.62 | 92.13 | 102,262 | +0.34(+0.37%) |
Apr 26, 2024 | 91.53 | 92.08 | 91.38 | 91.79 | 129,139 | +0.84(+0.92%) |
Apr 25, 2024 | 90.02 | 91.08 | 89.84 | 90.95 | 198,644 | -0.31(-0.34%) |
Apr 24, 2024 | 91.37 | 91.58 | 90.88 | 91.26 | 81,994 | -0.04(-0.04%) |
Apr 23, 2024 | 90.65 | 91.40 | 90.52 | 91.30 | 124,241 | +1.19(+1.32%) |
Apr 22, 2024 | 89.84 | 90.73 | 89.50 | 90.11 | 167,358 | +0.69(+0.77%) |
Apr 19, 2024 | 90.17 | 90.32 | 89.17 | 89.42 | 739,581 | -0.79(-0.88%) |
Apr 18, 2024 | 90.63 | 90.94 | 90.04 | 90.21 | 415,443 | -0.17(-0.19%) |
Apr 17, 2024 | 91.31 | 91.34 | 90.20 | 90.38 | 68,748 | -0.52(-0.57%) |
Apr 16, 2024 | 91.12 | 91.41 | 90.73 | 90.90 | 95,782 | -0.20(-0.23%) |
Apr 15, 2024 | 92.95 | 93.01 | 90.96 | 91.11 | 78,883 | -1.14(-1.24%) |
Apr 12, 2024 | 92.91 | 93.17 | 91.99 | 92.25 | 175,831 | -1.38(-1.47%) |
Apr 11, 2024 | 93.20 | 93.82 | 92.61 | 93.63 | 129,895 | +0.73(+0.79%) |
Apr 10, 2024 | 92.60 | 93.26 | 92.56 | 92.90 | 140,139 | -0.93(-0.99%) |
Apr 09, 2024 | 93.97 | 93.98 | 92.94 | 93.83 | 259,160 | +0.17(+0.18%) |
Apr 08, 2024 | 93.81 | 93.96 | 93.56 | 93.66 | 66,563 | +0.01(+0.01%) |
Apr 05, 2024 | 92.86 | 93.93 | 92.81 | 93.65 | 82,384 | +0.99(+1.07%) |
Apr 04, 2024 | 94.43 | 94.60 | 92.62 | 92.66 | 105,952 | -1.12(-1.19%) |
Apr 03, 2024 | 93.46 | 94.05 | 93.45 | 93.78 | 92,607 | +0.10(+0.11%) |
Apr 02, 2024 | 93.46 | 93.69 | 93.25 | 93.68 | 147,060 | -0.64(-0.68%) |
Apr 01, 2024 | 94.66 | 94.66 | 94.07 | 94.32 | 140,603 | -0.11(-0.12%) |
Mar 28, 2024 | 94.45 | 94.70 | 94.41 | 94.43 | 318,718 | +0.01(+0.01%) |
Mar 27, 2024 | 94.09 | 94.45 | 93.83 | 94.42 | 134,741 | +0.77(+0.82%) |
Mar 26, 2024 | 94.10 | 94.19 | 93.62 | 93.65 | 160,111 | -0.25(-0.27%) |
Mar 25, 2024 | 93.92 | 94.06 | 93.84 | 93.90 | 109,443 | -0.24(-0.25%) |
Mar 22, 2024 | 94.36 | 94.36 | 94.08 | 94.14 | 126,212 | -0.19(-0.20%) |
Mar 21, 2024 | 94.51 | 94.65 | 94.28 | 94.33 | 170,412 | +0.39(+0.42%) |
Mar 20, 2024 | 93.11 | 93.99 | 93.05 | 93.94 | 96,135 | +0.82(+0.88%) |
Mar 19, 2024 | 92.36 | 93.13 | 92.32 | 93.12 | 97,614 | +0.25(+0.27%) |
Mar 18, 2024 | 93.02 | 93.28 | 92.78 | 92.87 | 114,645 | +0.60(+0.65%) |
Mar 15, 2024 | 92.36 | 92.61 | 92.04 | 92.27 | 146,910 | -0.67(-0.72%) |
Mar 14, 2024 | 93.37 | 93.40 | 92.41 | 92.94 | 145,711 | -0.18(-0.19%) |
Mar 13, 2024 | 93.28 | 93.37 | 92.91 | 93.12 | 80,486 | -0.14(-0.15%) |
Mar 12, 2024 | 92.66 | 93.36 | 92.25 | 93.26 | 103,282 | +0.99(+1.07%) |
Mar 11, 2024 | 92.06 | 92.39 | 91.85 | 92.27 | 89,958 | -0.14(-0.15%) |
Mar 08, 2024 | 93.18 | 93.53 | 92.31 | 92.41 | 87,262 | -0.68(-0.73%) |
Mar 07, 2024 | 92.55 | 93.13 | 92.55 | 93.09 | 280,273 | +1.06(+1.15%) |
Mar 06, 2024 | 92.10 | 92.44 | 91.83 | 92.03 | 118,218 | +0.44(+0.48%) |
Mar 05, 2024 | 92.09 | 92.15 | 91.17 | 91.59 | 83,187 | -0.99(-1.07%) |
Mar 04, 2024 | 92.49 | 92.85 | 92.48 | 92.58 | 108,211 | -0.06(-0.06%) |
Mar 01, 2024 | 91.95 | 92.68 | 91.92 | 92.64 | 81,633 | +0.76(+0.83%) |
Feb 29, 2024 | 91.80 | 92.07 | 91.30 | 91.88 | 150,451 | +0.43(+0.47%) |
Feb 28, 2024 | 91.24 | 91.58 | 91.23 | 91.45 | 69,173 | -0.14(-0.15%) |
Feb 27, 2024 | 91.54 | 91.61 | 91.24 | 91.59 | 77,470 | +0.20(+0.22%) |
Feb 26, 2024 | 91.77 | 91.86 | 91.39 | 91.39 | 85,135 | -0.30(-0.33%) |
Feb 23, 2024 | 91.96 | 92.11 | 91.58 | 91.69 | 116,512 | +0.01(+0.01%) |
Feb 22, 2024 | 90.99 | 91.81 | 90.85 | 91.68 | 140,678 | +1.85(+2.06%) |
Feb 21, 2024 | 89.43 | 89.83 | 89.15 | 89.83 | 177,818 | +0.06(+0.07%) |
Feb 20, 2024 | 89.87 | 89.99 | 89.35 | 89.77 | 151,371 | -0.54(-0.60%) |
Feb 16, 2024 | 90.70 | 90.89 | 90.21 | 90.31 | 178,491 | -0.44(-0.48%) |
Feb 15, 2024 | 90.20 | 90.78 | 90.17 | 90.75 | 842,783 | +0.59(+0.65%) |
Feb 14, 2024 | 89.77 | 90.17 | 89.36 | 90.16 | 112,605 | +0.89(+1.00%) |
Feb 13, 2024 | 89.27 | 89.59 | 88.68 | 89.27 | 149,957 | -1.23(-1.36%) |
Feb 12, 2024 | 90.61 | 90.99 | 90.42 | 90.50 | 150,047 | -0.08(-0.09%) |
Feb 09, 2024 | 90.18 | 90.68 | 90.09 | 90.58 | 227,944 | +0.48(+0.53%) |
Feb 08, 2024 | 89.94 | 90.10 | 89.88 | 90.10 | 158,408 | +0.14(+0.16%) |
Feb 07, 2024 | 89.60 | 90.04 | 89.47 | 89.96 | 140,220 | +0.76(+0.85%) |
Feb 06, 2024 | 89.13 | 89.20 | 88.87 | 89.20 | 97,042 | +0.24(+0.27%) |
Feb 05, 2024 | 89.16 | 89.20 | 88.55 | 88.96 | 75,254 | -0.31(-0.35%) |
Feb 02, 2024 | 88.41 | 89.57 | 88.41 | 89.27 | 94,000 | +0.90(+1.02%) |