Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 93.83 | 96.49 | 93.39 | 96.15 | 157,243 | +1.97(+2.09%) |
Apr 29, 2024 | 94.54 | 95.08 | 93.40 | 94.18 | 146,740 | -0.36(-0.38%) |
Apr 26, 2024 | 91.23 | 95.17 | 90.90 | 94.54 | 205,950 | +2.84(+3.10%) |
Apr 25, 2024 | 94.32 | 94.32 | 91.51 | 91.70 | 159,016 | -3.80(-3.98%) |
Apr 24, 2024 | 93.87 | 95.86 | 92.40 | 95.50 | 228,748 | +0.74(+0.78%) |
Apr 23, 2024 | 89.23 | 95.16 | 87.88 | 94.76 | 412,526 | +1.27(+1.36%) |
Apr 22, 2024 | 97.51 | 97.76 | 93.27 | 93.49 | 187,615 | -3.70(-3.81%) |
Apr 19, 2024 | 96.66 | 98.12 | 95.87 | 97.19 | 93,878 | +0.03(+0.03%) |
Apr 18, 2024 | 96.45 | 97.65 | 95.80 | 97.16 | 116,382 | +0.54(+0.56%) |
Apr 17, 2024 | 97.26 | 99.52 | 96.25 | 96.62 | 108,623 | -0.37(-0.38%) |
Apr 16, 2024 | 97.50 | 99.12 | 96.59 | 96.99 | 172,469 | +0.26(+0.27%) |
Apr 15, 2024 | 97.97 | 98.00 | 96.64 | 96.73 | 114,777 | -1.12(-1.14%) |
Apr 12, 2024 | 98.57 | 99.56 | 97.56 | 97.85 | 64,825 | -1.43(-1.44%) |
Apr 11, 2024 | 97.19 | 99.55 | 97.18 | 99.28 | 146,251 | +2.26(+2.33%) |
Apr 10, 2024 | 96.72 | 98.13 | 95.86 | 97.02 | 161,987 | -1.65(-1.67%) |
Apr 09, 2024 | 101.55 | 102.08 | 97.50 | 98.67 | 160,942 | -2.52(-2.49%) |
Apr 08, 2024 | 103.20 | 103.20 | 101.05 | 101.19 | 74,978 | -0.92(-0.90%) |
Apr 05, 2024 | 101.79 | 104.18 | 101.79 | 102.11 | 80,802 | -0.05(-0.05%) |
Apr 04, 2024 | 103.20 | 103.73 | 102.05 | 102.16 | 97,307 | -0.43(-0.42%) |
Apr 03, 2024 | 100.94 | 103.21 | 100.94 | 102.59 | 79,188 | +0.93(+0.91%) |
Apr 02, 2024 | 102.12 | 102.28 | 100.39 | 101.66 | 110,701 | -1.52(-1.47%) |
Apr 01, 2024 | 103.93 | 104.39 | 102.25 | 103.18 | 99,379 | -0.16(-0.15%) |
Mar 28, 2024 | 103.62 | 104.42 | 102.98 | 103.34 | 75,973 | -0.40(-0.39%) |
Mar 27, 2024 | 102.81 | 104.22 | 102.81 | 103.74 | 79,444 | +1.18(+1.15%) |
Mar 26, 2024 | 103.61 | 103.73 | 101.66 | 102.56 | 121,616 | -0.15(-0.15%) |
Mar 25, 2024 | 103.51 | 104.29 | 102.09 | 102.71 | 71,841 | -0.79(-0.76%) |
Mar 22, 2024 | 101.77 | 103.91 | 101.04 | 103.50 | 135,660 | +2.20(+2.17%) |
Mar 21, 2024 | 101.96 | 102.36 | 100.34 | 101.30 | 114,717 | +0.06(+0.06%) |
Mar 20, 2024 | 100.43 | 101.56 | 99.95 | 101.24 | 71,728 | +0.70(+0.70%) |
Mar 19, 2024 | 100.70 | 102.57 | 100.35 | 100.54 | 109,696 | -0.66(-0.65%) |
Mar 18, 2024 | 96.78 | 101.64 | 95.39 | 101.20 | 155,306 | +4.44(+4.59%) |
Mar 15, 2024 | 97.15 | 98.32 | 96.01 | 96.76 | 209,163 | -1.29(-1.32%) |
Mar 14, 2024 | 98.61 | 99.59 | 96.86 | 98.05 | 138,141 | -1.05(-1.06%) |
Mar 13, 2024 | 98.51 | 99.53 | 98.47 | 99.10 | 90,174 | +0.52(+0.53%) |
Mar 12, 2024 | 98.58 | 99.42 | 97.44 | 98.58 | 75,569 | -0.18(-0.18%) |
Mar 11, 2024 | 101.56 | 101.88 | 98.58 | 98.76 | 95,750 | -3.49(-3.41%) |
Mar 08, 2024 | 101.20 | 104.61 | 100.73 | 102.25 | 166,096 | +1.65(+1.64%) |
Mar 07, 2024 | 99.35 | 101.14 | 99.35 | 100.60 | 164,365 | +1.35(+1.36%) |
Mar 06, 2024 | 97.39 | 99.89 | 97.04 | 99.25 | 162,044 | +1.56(+1.60%) |
Mar 05, 2024 | 95.42 | 98.00 | 95.42 | 97.69 | 132,095 | +1.94(+2.03%) |
Mar 04, 2024 | 93.86 | 96.35 | 92.57 | 95.75 | 123,596 | +1.89(+2.01%) |
Mar 01, 2024 | 92.61 | 94.12 | 92.02 | 93.86 | 101,109 | +1.58(+1.71%) |
Feb 29, 2024 | 93.20 | 93.20 | 91.03 | 92.28 | 122,574 | +0.43(+0.47%) |
Feb 28, 2024 | 92.28 | 93.11 | 90.62 | 91.85 | 182,018 | -0.25(-0.27%) |
Feb 27, 2024 | 91.41 | 96.72 | 90.00 | 92.10 | 391,365 | +4.77(+5.46%) |
Feb 26, 2024 | 85.94 | 89.19 | 85.94 | 87.33 | 386,781 | -1.77(-1.99%) |
Feb 23, 2024 | 89.83 | 90.32 | 88.89 | 89.10 | 97,202 | -0.90(-1.00%) |
Feb 22, 2024 | 90.92 | 91.70 | 89.27 | 90.00 | 120,237 | -1.44(-1.57%) |
Feb 21, 2024 | 91.12 | 91.44 | 89.88 | 91.44 | 70,734 | -0.18(-0.20%) |
Feb 20, 2024 | 93.22 | 93.58 | 91.33 | 91.62 | 84,814 | -2.68(-2.84%) |
Feb 16, 2024 | 93.96 | 96.83 | 93.48 | 94.30 | 101,619 | +0.46(+0.49%) |
Feb 15, 2024 | 92.38 | 94.56 | 92.31 | 93.84 | 73,835 | +1.56(+1.69%) |
Feb 14, 2024 | 91.41 | 92.28 | 90.69 | 92.28 | 53,578 | +1.86(+2.06%) |
Feb 13, 2024 | 93.66 | 94.42 | 89.47 | 90.42 | 167,290 | -5.10(-5.34%) |
Feb 12, 2024 | 94.45 | 97.22 | 93.67 | 95.52 | 123,321 | +1.28(+1.36%) |
Feb 09, 2024 | 90.91 | 94.53 | 90.29 | 94.24 | 136,608 | +3.33(+3.66%) |
Feb 08, 2024 | 86.70 | 90.92 | 86.17 | 90.91 | 211,646 | +4.13(+4.76%) |
Feb 07, 2024 | 87.96 | 88.37 | 86.60 | 86.78 | 106,557 | -0.62(-0.71%) |
Feb 06, 2024 | 88.85 | 89.41 | 87.24 | 87.40 | 89,880 | -1.71(-1.92%) |
Feb 05, 2024 | 88.01 | 89.33 | 87.97 | 89.11 | 80,947 | +0.23(+0.26%) |
Feb 02, 2024 | 87.61 | 89.00 | 87.61 | 88.88 | 79,521 | +0.39(+0.44%) |