Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 93.06 | 94.96 | 92.10 | 92.88 | 621,829 | -1.16(-1.23%) |
Apr 29, 2024 | 91.52 | 94.88 | 90.88 | 94.04 | 1,538,692 | +2.38(+2.60%) |
Apr 26, 2024 | 92.00 | 92.83 | 91.05 | 91.66 | 568,943 | +0.38(+0.42%) |
Apr 25, 2024 | 89.55 | 91.36 | 87.20 | 91.28 | 840,789 | -0.22(-0.24%) |
Apr 24, 2024 | 91.87 | 93.64 | 91.41 | 91.50 | 847,337 | +0.46(+0.51%) |
Apr 23, 2024 | 89.44 | 93.05 | 89.44 | 91.04 | 1,178,333 | +2.43(+2.74%) |
Apr 22, 2024 | 86.46 | 89.28 | 85.09 | 88.61 | 1,120,885 | +3.33(+3.90%) |
Apr 19, 2024 | 87.01 | 87.19 | 83.13 | 85.28 | 2,526,074 | -2.00(-2.29%) |
Apr 18, 2024 | 89.64 | 90.33 | 87.19 | 87.28 | 1,172,403 | -3.05(-3.38%) |
Apr 17, 2024 | 91.06 | 91.06 | 89.06 | 90.33 | 694,057 | +0.01(+0.01%) |
Apr 16, 2024 | 90.71 | 91.50 | 89.72 | 90.32 | 1,389,481 | -0.10(-0.11%) |
Apr 15, 2024 | 94.30 | 94.60 | 90.12 | 90.42 | 1,182,071 | -4.05(-4.29%) |
Apr 12, 2024 | 96.68 | 97.16 | 93.82 | 94.47 | 959,947 | -2.24(-2.32%) |
Apr 11, 2024 | 96.13 | 96.77 | 94.94 | 96.71 | 1,060,839 | +0.21(+0.22%) |
Apr 10, 2024 | 94.73 | 97.98 | 92.81 | 96.50 | 1,041,430 | -0.98(-1.01%) |
Apr 09, 2024 | 95.65 | 97.60 | 95.15 | 97.48 | 1,197,458 | +2.05(+2.15%) |
Apr 08, 2024 | 97.64 | 97.89 | 94.75 | 95.43 | 1,264,414 | -1.32(-1.36%) |
Apr 05, 2024 | 94.62 | 98.82 | 94.43 | 96.75 | 1,541,036 | +4.39(+4.75%) |
Apr 04, 2024 | 92.71 | 96.80 | 92.13 | 92.36 | 1,977,325 | -0.25(-0.27%) |
Apr 03, 2024 | 91.29 | 93.92 | 91.09 | 92.61 | 1,282,262 | +0.70(+0.76%) |
Apr 02, 2024 | 91.85 | 92.85 | 89.95 | 91.91 | 972,646 | -1.05(-1.13%) |
Apr 01, 2024 | 90.91 | 93.50 | 89.52 | 92.96 | 1,092,667 | +1.50(+1.64%) |
Mar 28, 2024 | 90.13 | 92.42 | 89.20 | 91.46 | 971,264 | +1.00(+1.11%) |
Mar 27, 2024 | 90.40 | 90.86 | 87.89 | 90.46 | 1,617,255 | +0.46(+0.51%) |
Mar 26, 2024 | 92.56 | 92.62 | 89.91 | 90.00 | 1,391,375 | -1.39(-1.52%) |
Mar 25, 2024 | 92.00 | 93.00 | 91.09 | 91.39 | 1,066,971 | -0.93(-1.01%) |
Mar 22, 2024 | 92.31 | 92.86 | 91.14 | 92.32 | 452,364 | +0.45(+0.49%) |
Mar 21, 2024 | 93.47 | 96.24 | 91.82 | 91.87 | 1,517,047 | -1.03(-1.11%) |
Mar 20, 2024 | 91.18 | 93.46 | 90.30 | 92.90 | 6,538,950 | +1.64(+1.80%) |
Mar 19, 2024 | 89.37 | 91.67 | 88.00 | 91.26 | 757,709 | +1.14(+1.26%) |
Mar 18, 2024 | 89.69 | 91.00 | 88.70 | 90.12 | 840,320 | +0.60(+0.67%) |
Mar 15, 2024 | 87.44 | 89.97 | 87.35 | 89.52 | 2,077,953 | +1.81(+2.06%) |
Mar 14, 2024 | 88.50 | 89.17 | 86.51 | 87.71 | 1,420,142 | -1.25(-1.41%) |
Mar 13, 2024 | 90.77 | 91.98 | 88.52 | 88.96 | 863,009 | -1.85(-2.04%) |
Mar 12, 2024 | 89.34 | 90.84 | 88.51 | 90.81 | 1,509,833 | +1.53(+1.71%) |
Mar 11, 2024 | 89.07 | 90.84 | 87.90 | 89.28 | 1,714,796 | +0.22(+0.25%) |
Mar 08, 2024 | 92.14 | 93.48 | 87.62 | 89.06 | 1,067,978 | -2.60(-2.84%) |
Mar 07, 2024 | 90.25 | 91.99 | 89.26 | 91.66 | 1,308,508 | +1.44(+1.60%) |
Mar 06, 2024 | 88.04 | 91.12 | 87.95 | 90.22 | 1,431,359 | +2.60(+2.97%) |
Mar 05, 2024 | 89.27 | 89.96 | 86.15 | 87.62 | 2,135,828 | -2.59(-2.87%) |
Mar 04, 2024 | 90.05 | 90.90 | 87.72 | 90.21 | 1,769,013 | +0.80(+0.89%) |
Mar 01, 2024 | 86.74 | 90.38 | 86.61 | 89.41 | 3,069,317 | +2.92(+3.38%) |
Feb 29, 2024 | 85.73 | 90.60 | 83.77 | 86.49 | 3,878,702 | +9.94(+12.98%) |
Feb 28, 2024 | 75.79 | 76.93 | 75.19 | 76.55 | 2,344,807 | +0.39(+0.51%) |
Feb 27, 2024 | 74.30 | 76.57 | 73.93 | 76.16 | 2,305,668 | +1.97(+2.66%) |
Feb 26, 2024 | 71.00 | 74.79 | 70.71 | 74.19 | 1,751,669 | +3.73(+5.29%) |
Feb 23, 2024 | 71.52 | 71.74 | 69.91 | 70.46 | 564,915 | -0.69(-0.97%) |
Feb 22, 2024 | 70.03 | 71.73 | 69.74 | 71.15 | 933,388 | +1.39(+1.99%) |
Feb 21, 2024 | 70.41 | 70.96 | 69.14 | 69.76 | 780,980 | -0.65(-0.92%) |
Feb 20, 2024 | 68.71 | 70.64 | 68.03 | 70.41 | 978,382 | +0.40(+0.57%) |
Feb 16, 2024 | 68.88 | 70.24 | 68.08 | 70.01 | 1,499,975 | +0.31(+0.44%) |
Feb 15, 2024 | 69.94 | 70.67 | 68.73 | 69.70 | 905,764 | +0.03(+0.04%) |
Feb 14, 2024 | 69.14 | 70.08 | 68.74 | 69.67 | 1,176,821 | +1.29(+1.89%) |
Feb 13, 2024 | 68.41 | 70.00 | 67.33 | 68.38 | 1,505,313 | -2.59(-3.65%) |
Feb 12, 2024 | 69.31 | 71.13 | 69.31 | 70.97 | 813,728 | +1.23(+1.76%) |
Feb 09, 2024 | 69.35 | 70.29 | 69.35 | 69.74 | 605,099 | +0.09(+0.13%) |
Feb 08, 2024 | 69.82 | 70.47 | 69.17 | 69.65 | 760,023 | -0.27(-0.39%) |
Feb 07, 2024 | 70.33 | 71.29 | 69.83 | 69.92 | 1,510,470 | -0.30(-0.43%) |
Feb 06, 2024 | 68.88 | 70.40 | 68.30 | 70.22 | 1,264,477 | +1.40(+2.03%) |
Feb 05, 2024 | 67.13 | 68.97 | 66.68 | 68.82 | 886,589 | +1.09(+1.61%) |
Feb 02, 2024 | 67.28 | 68.07 | 64.74 | 67.73 | 1,034,424 | -0.46(-0.67%) |