Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 93.46 | 94.07 | 92.99 | 93.24 | 153,217 | -0.44(-0.47%) |
Apr 29, 2024 | 93.94 | 94.52 | 93.28 | 93.68 | 174,719 | +0.05(+0.05%) |
Apr 26, 2024 | 94.40 | 94.45 | 93.00 | 93.63 | 125,347 | -0.18(-0.19%) |
Apr 25, 2024 | 92.86 | 95.10 | 92.25 | 93.81 | 206,565 | +0.37(+0.40%) |
Apr 24, 2024 | 92.97 | 93.61 | 91.79 | 93.44 | 183,886 | +0.45(+0.48%) |
Apr 23, 2024 | 93.35 | 95.38 | 92.92 | 92.99 | 85,225 | -0.21(-0.23%) |
Apr 22, 2024 | 92.34 | 94.17 | 92.34 | 93.20 | 100,359 | +0.88(+0.95%) |
Apr 19, 2024 | 90.16 | 92.69 | 90.02 | 92.32 | 116,538 | +1.88(+2.08%) |
Apr 18, 2024 | 91.31 | 92.00 | 90.07 | 90.44 | 90,549 | -0.80(-0.88%) |
Apr 17, 2024 | 91.23 | 91.65 | 90.71 | 91.24 | 111,759 | +0.57(+0.63%) |
Apr 16, 2024 | 91.02 | 91.39 | 90.59 | 90.67 | 73,407 | -0.48(-0.53%) |
Apr 15, 2024 | 92.40 | 92.40 | 90.29 | 91.15 | 122,851 | -1.24(-1.34%) |
Apr 12, 2024 | 93.90 | 93.90 | 92.19 | 92.39 | 79,886 | -1.48(-1.58%) |
Apr 11, 2024 | 94.19 | 94.84 | 93.61 | 93.87 | 88,575 | +0.18(+0.19%) |
Apr 10, 2024 | 93.50 | 94.44 | 93.11 | 93.69 | 111,158 | -1.23(-1.30%) |
Apr 09, 2024 | 94.81 | 96.21 | 94.20 | 94.92 | 105,641 | +0.46(+0.49%) |
Apr 08, 2024 | 94.75 | 95.73 | 94.18 | 94.46 | 104,649 | +0.27(+0.29%) |
Apr 05, 2024 | 93.74 | 95.11 | 93.08 | 94.19 | 103,416 | +0.36(+0.38%) |
Apr 04, 2024 | 96.71 | 96.88 | 93.62 | 93.83 | 202,712 | -2.17(-2.26%) |
Apr 03, 2024 | 94.87 | 96.44 | 94.36 | 96.00 | 131,999 | +1.00(+1.05%) |
Apr 02, 2024 | 94.56 | 95.93 | 93.97 | 95.00 | 157,178 | -0.23(-0.24%) |
Apr 01, 2024 | 96.38 | 96.75 | 94.90 | 95.23 | 130,806 | -1.39(-1.44%) |
Mar 28, 2024 | 96.32 | 97.67 | 96.21 | 96.62 | 97,091 | +0.30(+0.31%) |
Mar 27, 2024 | 96.24 | 96.82 | 95.91 | 96.32 | 92,220 | +0.80(+0.84%) |
Mar 26, 2024 | 95.28 | 95.84 | 94.99 | 95.52 | 141,477 | +0.72(+0.76%) |
Mar 25, 2024 | 95.31 | 95.54 | 94.37 | 94.80 | 136,662 | -0.29(-0.30%) |
Mar 22, 2024 | 95.96 | 95.96 | 94.29 | 95.09 | 114,097 | -0.31(-0.32%) |
Mar 21, 2024 | 96.10 | 97.30 | 95.25 | 95.40 | 152,004 | -0.51(-0.53%) |
Mar 20, 2024 | 94.70 | 96.22 | 94.54 | 95.91 | 151,233 | +0.66(+0.69%) |
Mar 19, 2024 | 94.40 | 95.96 | 94.22 | 95.25 | 98,606 | +0.97(+1.03%) |
Mar 18, 2024 | 96.55 | 97.26 | 93.61 | 94.28 | 209,831 | -2.19(-2.27%) |
Mar 15, 2024 | 95.27 | 97.29 | 95.27 | 96.47 | 268,640 | +0.52(+0.54%) |
Mar 14, 2024 | 97.79 | 97.79 | 95.37 | 95.95 | 177,214 | -1.98(-2.02%) |
Mar 13, 2024 | 97.84 | 99.70 | 97.51 | 97.93 | 136,517 | +0.14(+0.14%) |
Mar 12, 2024 | 98.72 | 99.59 | 97.23 | 97.79 | 150,456 | -1.56(-1.57%) |
Mar 11, 2024 | 98.86 | 99.51 | 97.51 | 99.35 | 147,739 | +0.35(+0.35%) |
Mar 08, 2024 | 100.07 | 100.31 | 98.87 | 99.00 | 132,616 | -0.37(-0.37%) |
Mar 07, 2024 | 98.77 | 100.19 | 98.18 | 99.37 | 141,905 | +1.44(+1.47%) |
Mar 06, 2024 | 98.34 | 98.50 | 96.85 | 97.93 | 99,557 | +0.64(+0.66%) |
Mar 05, 2024 | 97.77 | 98.02 | 96.95 | 97.29 | 127,238 | -1.04(-1.06%) |
Mar 04, 2024 | 99.53 | 100.36 | 98.24 | 98.33 | 159,300 | -1.07(-1.08%) |
Mar 01, 2024 | 98.13 | 99.52 | 97.51 | 99.40 | 219,676 | +1.27(+1.29%) |
Feb 29, 2024 | 94.95 | 98.69 | 94.95 | 98.13 | 320,276 | +4.23(+4.50%) |
Feb 28, 2024 | 103.13 | 104.88 | 93.00 | 93.90 | 339,217 | -13.46(-12.54%) |
Feb 27, 2024 | 107.02 | 107.90 | 106.28 | 107.36 | 99,168 | +0.34(+0.32%) |
Feb 26, 2024 | 106.64 | 107.25 | 105.88 | 107.02 | 66,201 | -0.03(-0.03%) |
Feb 23, 2024 | 105.18 | 107.06 | 104.65 | 107.05 | 70,388 | +1.87(+1.78%) |
Feb 22, 2024 | 103.95 | 105.44 | 103.41 | 105.18 | 114,483 | +1.18(+1.13%) |
Feb 21, 2024 | 104.25 | 104.55 | 102.55 | 104.00 | 83,309 | -0.66(-0.63%) |
Feb 20, 2024 | 104.39 | 105.42 | 104.39 | 104.66 | 64,458 | -0.58(-0.55%) |
Feb 16, 2024 | 106.99 | 108.23 | 105.24 | 105.24 | 67,157 | -1.62(-1.52%) |
Feb 15, 2024 | 105.46 | 106.86 | 105.02 | 106.86 | 76,117 | +1.25(+1.18%) |
Feb 14, 2024 | 101.58 | 105.73 | 101.47 | 105.61 | 102,215 | +4.16(+4.10%) |
Feb 13, 2024 | 103.51 | 104.80 | 100.85 | 101.45 | 100,398 | -3.25(-3.10%) |
Feb 12, 2024 | 104.18 | 105.28 | 103.57 | 104.70 | 110,914 | +1.19(+1.15%) |
Feb 09, 2024 | 101.91 | 104.01 | 101.91 | 103.51 | 93,683 | +1.33(+1.30%) |
Feb 08, 2024 | 101.65 | 103.10 | 101.46 | 102.18 | 75,195 | +0.72(+0.71%) |
Feb 07, 2024 | 102.00 | 102.61 | 101.13 | 101.46 | 59,606 | -0.49(-0.48%) |
Feb 06, 2024 | 101.54 | 102.77 | 101.39 | 101.95 | 64,531 | +0.41(+0.40%) |
Feb 05, 2024 | 102.33 | 102.50 | 100.89 | 101.54 | 102,547 | -1.56(-1.51%) |
Feb 02, 2024 | 104.81 | 104.81 | 102.92 | 103.10 | 66,330 | -2.15(-2.04%) |