Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 93.59 | 93.87 | 92.33 | 92.52 | 349,814 | -1.63(-1.73%) |
Apr 29, 2024 | 93.36 | 94.19 | 92.94 | 94.15 | 283,638 | +1.26(+1.36%) |
Apr 26, 2024 | 93.27 | 93.72 | 92.40 | 92.89 | 356,930 | +0.04(+0.04%) |
Apr 25, 2024 | 90.25 | 92.92 | 89.24 | 92.85 | 347,427 | +1.53(+1.68%) |
Apr 24, 2024 | 92.61 | 93.32 | 90.70 | 91.32 | 310,046 | -1.44(-1.55%) |
Apr 23, 2024 | 91.39 | 92.87 | 91.39 | 92.76 | 307,152 | +1.97(+2.17%) |
Apr 22, 2024 | 90.80 | 91.53 | 89.73 | 90.79 | 386,477 | +0.54(+0.60%) |
Apr 19, 2024 | 90.03 | 91.50 | 89.70 | 90.25 | 358,788 | +0.17(+0.19%) |
Apr 18, 2024 | 92.13 | 92.36 | 89.89 | 90.08 | 269,466 | -1.06(-1.16%) |
Apr 17, 2024 | 93.40 | 93.40 | 90.59 | 91.14 | 334,298 | -1.54(-1.66%) |
Apr 16, 2024 | 93.67 | 93.67 | 91.84 | 92.68 | 371,524 | -1.68(-1.78%) |
Apr 15, 2024 | 96.32 | 97.25 | 93.88 | 94.36 | 293,814 | -0.95(-1.00%) |
Apr 12, 2024 | 95.91 | 96.30 | 94.55 | 95.31 | 202,410 | -1.26(-1.30%) |
Apr 11, 2024 | 96.73 | 97.19 | 95.85 | 96.57 | 243,024 | -0.34(-0.35%) |
Apr 10, 2024 | 96.53 | 97.94 | 95.79 | 96.91 | 321,894 | -1.80(-1.82%) |
Apr 09, 2024 | 100.12 | 100.12 | 97.73 | 98.71 | 210,996 | -1.32(-1.32%) |
Apr 08, 2024 | 100.55 | 101.04 | 99.71 | 100.03 | 225,376 | -0.35(-0.35%) |
Apr 05, 2024 | 98.11 | 100.44 | 97.83 | 100.38 | 352,272 | +2.57(+2.63%) |
Apr 04, 2024 | 100.18 | 100.28 | 97.57 | 97.81 | 388,479 | -1.16(-1.17%) |
Apr 03, 2024 | 96.87 | 99.34 | 96.87 | 98.97 | 481,962 | +1.62(+1.66%) |
Apr 02, 2024 | 96.72 | 97.50 | 95.53 | 97.35 | 412,313 | -0.56(-0.57%) |
Apr 01, 2024 | 97.31 | 98.77 | 97.20 | 97.91 | 309,179 | +0.57(+0.59%) |
Mar 28, 2024 | 96.93 | 97.98 | 96.54 | 97.34 | 540,285 | +0.49(+0.51%) |
Mar 27, 2024 | 97.53 | 97.53 | 96.21 | 96.85 | 402,599 | +0.30(+0.31%) |
Mar 26, 2024 | 96.09 | 96.71 | 95.57 | 96.55 | 421,425 | +0.63(+0.66%) |
Mar 25, 2024 | 96.02 | 96.64 | 95.83 | 95.92 | 202,366 | -0.69(-0.71%) |
Mar 22, 2024 | 97.47 | 97.47 | 96.20 | 96.61 | 304,206 | -0.63(-0.65%) |
Mar 21, 2024 | 97.00 | 99.08 | 96.44 | 97.24 | 455,886 | +1.21(+1.26%) |
Mar 20, 2024 | 95.03 | 96.49 | 95.03 | 96.03 | 362,920 | +1.00(+1.05%) |
Mar 19, 2024 | 94.30 | 95.10 | 93.98 | 95.03 | 385,889 | +0.94(+1.00%) |
Mar 18, 2024 | 94.72 | 95.28 | 93.78 | 94.09 | 451,464 | -0.14(-0.15%) |
Mar 15, 2024 | 92.25 | 94.52 | 92.25 | 94.23 | 1,801,549 | +1.71(+1.85%) |
Mar 14, 2024 | 91.37 | 93.41 | 91.16 | 92.52 | 490,258 | +0.63(+0.69%) |
Mar 13, 2024 | 90.87 | 92.28 | 90.87 | 91.89 | 353,539 | +0.62(+0.68%) |
Mar 12, 2024 | 90.83 | 92.48 | 89.81 | 91.27 | 370,233 | +0.85(+0.94%) |
Mar 11, 2024 | 89.78 | 90.62 | 88.50 | 90.42 | 471,099 | +0.12(+0.13%) |
Mar 08, 2024 | 91.25 | 91.42 | 89.93 | 90.30 | 304,880 | -0.28(-0.31%) |
Mar 07, 2024 | 90.26 | 91.41 | 89.72 | 90.58 | 390,865 | +0.92(+1.03%) |
Mar 06, 2024 | 89.75 | 91.87 | 89.31 | 89.66 | 432,206 | +0.64(+0.72%) |
Mar 05, 2024 | 88.94 | 89.74 | 88.22 | 89.02 | 381,368 | -0.05(-0.06%) |
Mar 04, 2024 | 90.57 | 91.51 | 88.83 | 89.07 | 449,274 | -1.50(-1.66%) |
Mar 01, 2024 | 90.55 | 91.89 | 89.90 | 90.57 | 458,910 | +1.26(+1.41%) |
Feb 29, 2024 | 86.70 | 90.25 | 85.91 | 89.31 | 501,005 | -0.65(-0.72%) |
Feb 28, 2024 | 90.82 | 91.79 | 89.93 | 89.96 | 815,206 | -1.67(-1.82%) |
Feb 27, 2024 | 91.96 | 92.81 | 91.14 | 91.63 | 195,164 | +0.51(+0.56%) |
Feb 26, 2024 | 90.64 | 91.81 | 90.48 | 91.12 | 212,269 | +0.38(+0.42%) |
Feb 23, 2024 | 89.56 | 91.47 | 89.41 | 90.74 | 281,649 | +1.72(+1.93%) |
Feb 22, 2024 | 88.06 | 89.87 | 88.06 | 89.02 | 408,298 | +1.62(+1.85%) |
Feb 21, 2024 | 88.02 | 88.39 | 86.86 | 87.40 | 299,352 | -0.59(-0.67%) |
Feb 20, 2024 | 87.20 | 88.38 | 86.86 | 87.99 | 277,261 | -0.45(-0.51%) |
Feb 16, 2024 | 88.99 | 89.96 | 88.18 | 88.44 | 338,429 | -1.12(-1.25%) |
Feb 15, 2024 | 87.78 | 89.67 | 87.26 | 89.56 | 269,208 | +2.32(+2.66%) |
Feb 14, 2024 | 86.73 | 87.45 | 85.51 | 87.24 | 227,526 | +1.79(+2.09%) |
Feb 13, 2024 | 84.52 | 86.10 | 83.76 | 85.45 | 347,641 | -2.38(-2.71%) |
Feb 12, 2024 | 88.13 | 89.26 | 87.82 | 87.83 | 603,536 | -0.07(-0.08%) |
Feb 09, 2024 | 87.68 | 88.36 | 87.02 | 87.90 | 293,175 | +0.58(+0.66%) |
Feb 08, 2024 | 86.82 | 88.19 | 86.82 | 87.32 | 405,727 | +0.68(+0.78%) |
Feb 07, 2024 | 85.05 | 87.42 | 85.02 | 86.64 | 319,294 | +2.04(+2.41%) |
Feb 06, 2024 | 84.96 | 85.33 | 83.28 | 84.60 | 269,268 | -0.42(-0.49%) |
Feb 05, 2024 | 85.44 | 85.87 | 84.17 | 85.02 | 196,787 | -1.62(-1.87%) |
Feb 02, 2024 | 84.83 | 87.39 | 84.83 | 86.64 | 257,793 | +0.44(+0.51%) |