Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 94.48 | 95.06 | 91.16 | 92.63 | 823,777 | -2.91(-3.05%) |
Apr 29, 2024 | 96.62 | 97.91 | 94.68 | 95.54 | 453,936 | -1.20(-1.24%) |
Apr 26, 2024 | 94.11 | 97.71 | 93.00 | 96.74 | 802,944 | +3.91(+4.21%) |
Apr 25, 2024 | 89.11 | 93.20 | 86.98 | 92.83 | 866,453 | +1.84(+2.02%) |
Apr 24, 2024 | 91.87 | 95.00 | 89.65 | 90.99 | 1,230,619 | +1.94(+2.18%) |
Apr 23, 2024 | 87.38 | 89.15 | 86.50 | 89.05 | 653,956 | +2.53(+2.92%) |
Apr 22, 2024 | 83.96 | 87.71 | 83.18 | 86.52 | 792,920 | +2.83(+3.38%) |
Apr 19, 2024 | 83.15 | 85.04 | 81.57 | 83.69 | 1,088,414 | -0.07(-0.08%) |
Apr 18, 2024 | 85.87 | 86.79 | 82.25 | 83.76 | 1,144,328 | -1.88(-2.20%) |
Apr 17, 2024 | 91.45 | 91.45 | 84.52 | 85.64 | 1,118,413 | -4.72(-5.22%) |
Apr 16, 2024 | 89.37 | 90.55 | 87.76 | 90.36 | 517,314 | -0.40(-0.44%) |
Apr 15, 2024 | 93.89 | 94.56 | 89.41 | 90.76 | 585,930 | -1.60(-1.73%) |
Apr 12, 2024 | 92.09 | 94.40 | 91.00 | 92.36 | 526,299 | -1.05(-1.12%) |
Apr 11, 2024 | 92.51 | 93.58 | 91.62 | 93.41 | 614,624 | +1.37(+1.49%) |
Apr 10, 2024 | 88.60 | 92.53 | 86.20 | 92.04 | 1,047,018 | +0.58(+0.63%) |
Apr 09, 2024 | 97.13 | 97.25 | 89.57 | 91.46 | 1,196,810 | -5.67(-5.84%) |
Apr 08, 2024 | 98.65 | 99.47 | 96.13 | 97.13 | 468,512 | -0.47(-0.48%) |
Apr 05, 2024 | 94.72 | 99.10 | 94.08 | 97.60 | 821,746 | +2.81(+2.96%) |
Apr 04, 2024 | 95.29 | 99.27 | 93.61 | 94.79 | 1,194,857 | +1.01(+1.08%) |
Apr 03, 2024 | 91.89 | 95.13 | 91.23 | 93.78 | 1,093,315 | +0.53(+0.57%) |
Apr 02, 2024 | 91.06 | 93.79 | 89.36 | 93.25 | 968,460 | -0.66(-0.70%) |
Apr 01, 2024 | 95.60 | 97.32 | 93.70 | 93.91 | 650,507 | -1.28(-1.34%) |
Mar 28, 2024 | 94.85 | 96.30 | 94.13 | 95.19 | 686,631 | -0.06(-0.06%) |
Mar 27, 2024 | 96.67 | 97.78 | 93.59 | 95.25 | 881,295 | -0.59(-0.62%) |
Mar 26, 2024 | 97.50 | 98.00 | 95.84 | 95.84 | 1,075,769 | -1.40(-1.44%) |
Mar 25, 2024 | 100.97 | 101.49 | 96.66 | 97.24 | 1,056,823 | -3.87(-3.83%) |
Mar 22, 2024 | 102.70 | 103.74 | 99.20 | 101.11 | 1,017,463 | -1.59(-1.55%) |
Mar 21, 2024 | 100.55 | 106.01 | 99.60 | 102.70 | 1,848,019 | +3.70(+3.74%) |
Mar 20, 2024 | 94.04 | 99.19 | 93.36 | 99.00 | 1,534,387 | +4.87(+5.17%) |
Mar 19, 2024 | 89.25 | 94.50 | 88.01 | 94.13 | 1,112,183 | +4.66(+5.21%) |
Mar 18, 2024 | 88.43 | 90.46 | 88.16 | 89.47 | 1,030,534 | +0.90(+1.02%) |
Mar 15, 2024 | 84.65 | 88.96 | 84.65 | 88.57 | 1,949,913 | +3.84(+4.53%) |
Mar 14, 2024 | 82.54 | 85.61 | 82.21 | 84.73 | 1,056,036 | +1.81(+2.18%) |
Mar 13, 2024 | 84.67 | 85.50 | 81.75 | 82.92 | 1,408,039 | -2.05(-2.41%) |
Mar 12, 2024 | 82.00 | 85.35 | 81.28 | 84.97 | 982,484 | +3.67(+4.51%) |
Mar 11, 2024 | 82.74 | 83.44 | 78.85 | 81.30 | 1,231,614 | -2.56(-3.05%) |
Mar 08, 2024 | 87.93 | 90.80 | 82.30 | 83.86 | 1,406,250 | -4.56(-5.16%) |
Mar 07, 2024 | 89.90 | 91.49 | 87.92 | 88.42 | 788,081 | -0.78(-0.87%) |
Mar 06, 2024 | 90.38 | 91.45 | 87.01 | 89.20 | 875,670 | +0.10(+0.11%) |
Mar 05, 2024 | 90.40 | 90.89 | 87.29 | 89.10 | 1,066,027 | -2.54(-2.77%) |
Mar 04, 2024 | 93.10 | 96.00 | 91.50 | 91.64 | 1,271,328 | -0.06(-0.07%) |
Mar 01, 2024 | 90.46 | 93.92 | 90.00 | 91.70 | 1,589,962 | +1.99(+2.22%) |
Feb 29, 2024 | 92.04 | 92.29 | 89.55 | 89.71 | 1,166,101 | -0.55(-0.61%) |
Feb 28, 2024 | 88.75 | 92.79 | 88.42 | 90.26 | 1,345,985 | +0.92(+1.03%) |
Feb 27, 2024 | 87.60 | 91.12 | 87.07 | 89.34 | 1,165,121 | +3.17(+3.68%) |
Feb 26, 2024 | 83.04 | 87.47 | 82.50 | 86.17 | 1,095,525 | +4.37(+5.34%) |
Feb 23, 2024 | 81.50 | 82.37 | 79.92 | 81.80 | 597,148 | +1.00(+1.24%) |
Feb 22, 2024 | 78.88 | 83.05 | 78.58 | 80.80 | 1,308,993 | +3.26(+4.20%) |
Feb 21, 2024 | 77.06 | 78.14 | 75.30 | 77.54 | 603,202 | -0.25(-0.32%) |
Feb 20, 2024 | 78.92 | 79.79 | 75.23 | 77.79 | 1,025,821 | -2.40(-2.99%) |
Feb 16, 2024 | 79.72 | 81.97 | 79.30 | 80.19 | 1,176,999 | -0.45(-0.56%) |
Feb 15, 2024 | 79.04 | 81.44 | 77.70 | 80.64 | 1,266,877 | +2.51(+3.21%) |
Feb 14, 2024 | 74.80 | 78.83 | 73.58 | 78.13 | 1,126,291 | +4.79(+6.53%) |
Feb 13, 2024 | 71.50 | 74.51 | 69.12 | 73.34 | 921,581 | -0.82(-1.11%) |
Feb 12, 2024 | 73.48 | 75.40 | 72.23 | 74.16 | 616,921 | +0.98(+1.34%) |
Feb 09, 2024 | 72.01 | 73.96 | 71.11 | 73.18 | 612,175 | +1.59(+2.22%) |
Feb 08, 2024 | 69.00 | 72.32 | 69.00 | 71.59 | 921,223 | +3.00(+4.37%) |
Feb 07, 2024 | 68.74 | 69.45 | 68.05 | 68.59 | 605,660 | +0.69(+1.02%) |
Feb 06, 2024 | 69.71 | 70.87 | 67.77 | 67.90 | 1,028,142 | -2.01(-2.88%) |
Feb 05, 2024 | 69.87 | 70.22 | 67.77 | 69.91 | 686,073 | -0.63(-0.89%) |
Feb 02, 2024 | 70.80 | 72.29 | 69.32 | 70.54 | 962,451 | -0.72(-1.01%) |