Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 89.50 | 90.15 | 87.21 | 87.24 | 174,814 | -2.66(-2.96%) |
Apr 29, 2024 | 88.90 | 91.22 | 88.90 | 89.90 | 458,606 | +1.40(+1.58%) |
Apr 26, 2024 | 87.50 | 88.91 | 87.50 | 88.51 | 122,222 | +1.60(+1.84%) |
Apr 25, 2024 | 88.02 | 88.15 | 86.73 | 86.91 | 198,144 | -2.00(-2.24%) |
Apr 24, 2024 | 88.64 | 89.20 | 87.94 | 88.91 | 131,604 | -0.24(-0.27%) |
Apr 23, 2024 | 87.82 | 89.49 | 87.82 | 89.15 | 132,215 | +1.24(+1.41%) |
Apr 22, 2024 | 87.61 | 88.72 | 87.36 | 87.91 | 324,199 | +1.09(+1.25%) |
Apr 19, 2024 | 86.00 | 87.11 | 86.00 | 86.82 | 162,686 | +0.75(+0.87%) |
Apr 18, 2024 | 85.90 | 86.94 | 85.46 | 86.07 | 182,012 | +0.07(+0.08%) |
Apr 17, 2024 | 87.76 | 88.17 | 85.88 | 86.00 | 155,056 | -0.89(-1.02%) |
Apr 16, 2024 | 85.52 | 87.23 | 84.83 | 86.89 | 197,325 | +0.62(+0.72%) |
Apr 15, 2024 | 87.33 | 87.79 | 85.74 | 86.27 | 152,442 | -0.48(-0.55%) |
Apr 12, 2024 | 87.30 | 87.65 | 86.13 | 86.75 | 124,440 | -1.25(-1.42%) |
Apr 11, 2024 | 87.51 | 88.23 | 87.00 | 88.00 | 176,820 | +0.58(+0.66%) |
Apr 10, 2024 | 87.99 | 88.45 | 86.79 | 87.42 | 155,676 | -2.42(-2.70%) |
Apr 09, 2024 | 88.80 | 90.18 | 88.65 | 89.84 | 127,232 | +1.14(+1.28%) |
Apr 08, 2024 | 88.81 | 89.37 | 88.35 | 88.71 | 141,161 | +0.34(+0.38%) |
Apr 05, 2024 | 87.88 | 89.10 | 87.88 | 88.37 | 251,504 | +0.45(+0.51%) |
Apr 04, 2024 | 90.94 | 91.21 | 87.74 | 87.92 | 159,113 | -1.97(-2.20%) |
Apr 03, 2024 | 89.79 | 90.82 | 89.57 | 89.89 | 195,405 | -0.40(-0.44%) |
Apr 02, 2024 | 90.03 | 90.43 | 88.98 | 90.29 | 207,176 | -0.64(-0.70%) |
Apr 01, 2024 | 92.09 | 92.24 | 90.71 | 90.93 | 174,875 | -1.22(-1.32%) |
Mar 28, 2024 | 90.99 | 93.02 | 90.99 | 92.15 | 269,950 | +1.25(+1.37%) |
Mar 27, 2024 | 90.74 | 90.93 | 89.48 | 90.90 | 151,638 | +0.83(+0.92%) |
Mar 26, 2024 | 89.22 | 90.49 | 88.78 | 90.07 | 401,510 | +1.32(+1.48%) |
Mar 25, 2024 | 87.26 | 88.79 | 86.70 | 88.76 | 200,993 | +1.59(+1.82%) |
Mar 22, 2024 | 87.01 | 87.49 | 86.02 | 87.17 | 197,563 | -0.07(-0.08%) |
Mar 21, 2024 | 86.78 | 88.22 | 86.78 | 87.24 | 165,888 | +1.19(+1.38%) |
Mar 20, 2024 | 85.00 | 86.12 | 84.54 | 86.05 | 245,900 | +0.80(+0.94%) |
Mar 19, 2024 | 84.83 | 86.36 | 84.83 | 85.26 | 169,051 | +0.24(+0.28%) |
Mar 18, 2024 | 84.27 | 85.61 | 83.64 | 85.02 | 183,507 | +0.73(+0.86%) |
Mar 15, 2024 | 83.19 | 85.01 | 83.19 | 84.29 | 509,700 | +0.55(+0.66%) |
Mar 14, 2024 | 84.66 | 84.78 | 83.27 | 83.74 | 196,823 | -1.20(-1.41%) |
Mar 13, 2024 | 84.28 | 85.61 | 84.14 | 84.94 | 176,216 | +0.48(+0.57%) |
Mar 12, 2024 | 83.72 | 84.55 | 83.31 | 84.46 | 186,835 | +0.74(+0.88%) |
Mar 11, 2024 | 83.43 | 83.78 | 82.73 | 83.72 | 153,970 | -0.26(-0.31%) |
Mar 08, 2024 | 84.73 | 85.28 | 83.86 | 83.98 | 139,031 | -0.09(-0.11%) |
Mar 07, 2024 | 84.38 | 85.23 | 84.00 | 84.07 | 203,328 | +0.05(+0.06%) |
Mar 06, 2024 | 83.46 | 84.05 | 82.61 | 84.02 | 182,905 | +1.23(+1.48%) |
Mar 05, 2024 | 82.16 | 83.28 | 81.81 | 82.79 | 227,615 | -0.11(-0.13%) |
Mar 04, 2024 | 82.08 | 83.07 | 81.87 | 82.90 | 236,293 | +0.68(+0.82%) |
Mar 01, 2024 | 82.38 | 83.49 | 82.15 | 82.22 | 237,589 | -0.40(-0.48%) |
Feb 29, 2024 | 81.74 | 86.51 | 80.75 | 82.62 | 556,193 | +3.36(+4.24%) |
Feb 28, 2024 | 79.23 | 80.50 | 79.00 | 79.26 | 308,737 | -0.77(-0.96%) |
Feb 27, 2024 | 79.87 | 80.39 | 79.42 | 80.03 | 210,744 | +0.30(+0.38%) |
Feb 26, 2024 | 81.36 | 82.05 | 79.69 | 79.73 | 208,484 | -2.06(-2.52%) |
Feb 23, 2024 | 80.75 | 82.41 | 80.75 | 81.79 | 187,493 | +0.97(+1.20%) |
Feb 22, 2024 | 81.17 | 81.34 | 80.51 | 80.83 | 260,224 | +0.19(+0.24%) |
Feb 21, 2024 | 80.58 | 81.10 | 80.15 | 80.64 | 582,031 | -0.21(-0.26%) |
Feb 20, 2024 | 79.70 | 80.93 | 79.70 | 80.85 | 210,549 | +0.09(+0.11%) |
Feb 16, 2024 | 81.89 | 82.41 | 80.65 | 80.76 | 176,547 | -1.76(-2.13%) |
Feb 15, 2024 | 82.46 | 82.97 | 81.34 | 82.51 | 213,551 | +0.80(+0.98%) |
Feb 14, 2024 | 80.46 | 81.91 | 79.80 | 81.71 | 172,576 | +2.38(+3.01%) |
Feb 13, 2024 | 79.87 | 81.22 | 78.99 | 79.33 | 299,148 | -3.30(-4.00%) |
Feb 12, 2024 | 82.41 | 82.94 | 82.28 | 82.63 | 176,133 | +0.29(+0.35%) |
Feb 09, 2024 | 81.44 | 82.52 | 81.25 | 82.34 | 200,883 | +1.08(+1.33%) |
Feb 08, 2024 | 79.44 | 81.29 | 79.01 | 81.27 | 185,776 | +2.12(+2.68%) |
Feb 07, 2024 | 80.14 | 80.25 | 79.02 | 79.14 | 126,771 | -0.97(-1.21%) |
Feb 06, 2024 | 78.94 | 80.32 | 78.94 | 80.11 | 307,844 | +0.91(+1.15%) |
Feb 05, 2024 | 79.52 | 79.94 | 78.83 | 79.20 | 145,424 | -1.06(-1.32%) |
Feb 02, 2024 | 81.00 | 81.09 | 79.12 | 80.26 | 220,833 | -1.72(-2.09%) |