Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 95.71 | 95.71 | 90.72 | 91.85 | 642,252 | -4.23(-4.40%) |
Apr 29, 2024 | 95.24 | 97.16 | 94.13 | 96.08 | 480,569 | +0.36(+0.38%) |
Apr 26, 2024 | 93.23 | 95.87 | 92.58 | 95.72 | 453,472 | +2.50(+2.68%) |
Apr 25, 2024 | 92.27 | 94.49 | 91.09 | 93.22 | 495,274 | +0.55(+0.59%) |
Apr 24, 2024 | 93.79 | 95.04 | 91.66 | 92.67 | 396,912 | -1.40(-1.49%) |
Apr 23, 2024 | 88.62 | 94.11 | 87.57 | 94.07 | 798,687 | +4.81(+5.39%) |
Apr 22, 2024 | 89.22 | 90.32 | 87.57 | 89.26 | 679,062 | -0.25(-0.28%) |
Apr 19, 2024 | 88.50 | 90.33 | 87.81 | 89.51 | 646,307 | +0.73(+0.82%) |
Apr 18, 2024 | 90.61 | 91.75 | 88.69 | 88.78 | 575,495 | -1.28(-1.42%) |
Apr 17, 2024 | 92.59 | 93.14 | 90.03 | 90.06 | 446,294 | -2.14(-2.32%) |
Apr 16, 2024 | 92.71 | 93.42 | 90.55 | 92.20 | 568,925 | -1.43(-1.53%) |
Apr 15, 2024 | 97.08 | 98.57 | 93.11 | 93.63 | 741,477 | -3.26(-3.36%) |
Apr 12, 2024 | 99.53 | 100.00 | 95.67 | 96.89 | 694,440 | -1.32(-1.34%) |
Apr 11, 2024 | 98.83 | 99.12 | 96.90 | 98.21 | 525,300 | -0.92(-0.93%) |
Apr 10, 2024 | 96.36 | 100.06 | 95.14 | 99.13 | 568,149 | +2.04(+2.10%) |
Apr 09, 2024 | 98.86 | 99.61 | 95.39 | 97.09 | 503,184 | -1.50(-1.52%) |
Apr 08, 2024 | 99.31 | 100.35 | 96.71 | 98.59 | 590,698 | -0.11(-0.11%) |
Apr 05, 2024 | 98.49 | 99.28 | 97.02 | 98.70 | 1,150,269 | +0.68(+0.69%) |
Apr 04, 2024 | 98.16 | 98.78 | 96.66 | 98.02 | 1,185,312 | -0.72(-0.73%) |
Apr 03, 2024 | 95.70 | 101.10 | 95.45 | 98.74 | 1,236,437 | +3.98(+4.20%) |
Apr 02, 2024 | 94.43 | 95.34 | 92.20 | 94.76 | 916,322 | +0.96(+1.02%) |
Apr 01, 2024 | 92.38 | 95.16 | 91.33 | 93.80 | 604,192 | +1.80(+1.96%) |
Mar 28, 2024 | 92.68 | 91.88 | 91.82 | 92.00 | 908,230 | -0.20(-0.22%) |
Mar 27, 2024 | 90.68 | 92.00 | 90.68 | 92.20 | 510,990 | +1.15(+1.26%) |
Mar 26, 2024 | 92.00 | 92.81 | 89.74 | 91.05 | 690,306 | -0.74(-0.81%) |
Mar 25, 2024 | 91.02 | 92.38 | 90.04 | 91.79 | 524,350 | +0.92(+1.01%) |
Mar 22, 2024 | 90.61 | 92.15 | 89.58 | 90.87 | 465,037 | +1.02(+1.14%) |
Mar 21, 2024 | 89.00 | 90.24 | 88.04 | 89.85 | 634,712 | +1.20(+1.35%) |
Mar 20, 2024 | 88.54 | 89.74 | 87.51 | 88.65 | 882,124 | -1.45(-1.61%) |
Mar 19, 2024 | 88.35 | 91.27 | 88.35 | 90.10 | 1,276,663 | +2.55(+2.91%) |
Mar 18, 2024 | 87.79 | 88.67 | 86.40 | 87.55 | 794,712 | +0.52(+0.60%) |
Mar 15, 2024 | 85.03 | 87.25 | 84.57 | 87.03 | 1,181,055 | +1.74(+2.04%) |
Mar 14, 2024 | 86.71 | 86.83 | 82.79 | 85.29 | 1,112,538 | -0.97(-1.12%) |
Mar 13, 2024 | 83.66 | 86.53 | 83.44 | 86.26 | 1,063,574 | +3.59(+4.34%) |
Mar 12, 2024 | 80.91 | 83.27 | 80.41 | 82.67 | 620,910 | +1.57(+1.94%) |
Mar 11, 2024 | 80.79 | 83.09 | 78.94 | 81.10 | 743,952 | -0.35(-0.43%) |
Mar 08, 2024 | 79.35 | 81.65 | 79.35 | 81.45 | 762,448 | +1.76(+2.21%) |
Mar 07, 2024 | 79.86 | 82.03 | 78.62 | 79.69 | 1,013,716 | +0.37(+0.47%) |
Mar 06, 2024 | 85.19 | 86.99 | 78.90 | 79.32 | 1,776,875 | -2.94(-3.57%) |
Mar 05, 2024 | 81.03 | 84.77 | 80.35 | 82.26 | 1,109,587 | +0.27(+0.33%) |
Mar 04, 2024 | 81.04 | 85.54 | 80.62 | 81.99 | 1,884,889 | +1.90(+2.37%) |
Mar 01, 2024 | 73.29 | 83.15 | 72.96 | 80.09 | 2,823,431 | +10.06(+14.37%) |
Feb 29, 2024 | 71.57 | 72.30 | 69.62 | 70.03 | 1,349,404 | -0.34(-0.48%) |
Feb 28, 2024 | 71.35 | 72.49 | 69.60 | 70.37 | 536,625 | -1.53(-2.13%) |
Feb 27, 2024 | 74.48 | 74.48 | 71.38 | 71.90 | 539,253 | -1.98(-2.68%) |
Feb 26, 2024 | 72.52 | 74.10 | 71.91 | 73.88 | 608,622 | +0.96(+1.32%) |
Feb 23, 2024 | 72.20 | 73.72 | 70.56 | 72.92 | 559,202 | -0.11(-0.15%) |
Feb 22, 2024 | 70.80 | 73.53 | 70.09 | 73.03 | 831,804 | +2.97(+4.24%) |
Feb 21, 2024 | 68.99 | 71.18 | 68.60 | 70.06 | 414,225 | +1.29(+1.88%) |
Feb 20, 2024 | 67.35 | 68.88 | 66.30 | 68.77 | 486,882 | +0.81(+1.19%) |
Feb 16, 2024 | 69.30 | 69.32 | 67.57 | 67.96 | 569,364 | -1.59(-2.29%) |
Feb 15, 2024 | 68.71 | 70.17 | 67.80 | 69.55 | 722,395 | +1.33(+1.95%) |
Feb 14, 2024 | 69.41 | 69.42 | 67.55 | 68.22 | 480,165 | +0.35(+0.52%) |
Feb 13, 2024 | 67.98 | 68.92 | 66.25 | 67.87 | 477,426 | -0.82(-1.19%) |
Feb 12, 2024 | 67.97 | 69.40 | 67.97 | 68.69 | 430,685 | +1.18(+1.75%) |
Feb 09, 2024 | 68.20 | 68.29 | 66.63 | 67.51 | 353,430 | -0.36(-0.53%) |
Feb 08, 2024 | 65.39 | 68.07 | 65.00 | 67.87 | 508,347 | +2.48(+3.79%) |
Feb 07, 2024 | 66.20 | 66.79 | 64.75 | 65.39 | 471,688 | -0.77(-1.16%) |
Feb 06, 2024 | 65.71 | 66.86 | 65.52 | 66.16 | 624,138 | +1.08(+1.66%) |
Feb 05, 2024 | 65.29 | 65.55 | 63.41 | 65.08 | 549,752 | -0.49(-0.75%) |
Feb 02, 2024 | 67.99 | 68.50 | 65.16 | 65.57 | 682,872 | -2.76(-4.04%) |