Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 90.27 | 92.50 | 90.27 | 91.40 | 2,636,285 | +0.44(+0.48%) |
Apr 29, 2024 | 90.47 | 91.73 | 90.33 | 90.96 | 1,145,721 | +1.25(+1.39%) |
Apr 26, 2024 | 88.99 | 90.36 | 88.71 | 89.71 | 1,484,232 | +0.88(+0.99%) |
Apr 25, 2024 | 89.00 | 89.83 | 87.38 | 88.83 | 2,399,244 | -1.44(-1.60%) |
Apr 24, 2024 | 90.24 | 91.11 | 89.81 | 90.27 | 1,282,557 | -0.47(-0.52%) |
Apr 23, 2024 | 89.50 | 91.12 | 89.43 | 90.74 | 1,095,537 | +1.39(+1.56%) |
Apr 22, 2024 | 89.34 | 90.17 | 88.19 | 89.35 | 1,515,635 | +0.03(+0.03%) |
Apr 19, 2024 | 89.14 | 89.83 | 88.75 | 89.32 | 1,121,957 | +0.00(+0.00%) |
Apr 18, 2024 | 89.56 | 90.52 | 88.48 | 89.32 | 984,160 | -0.01(-0.01%) |
Apr 17, 2024 | 90.87 | 91.11 | 89.03 | 89.33 | 1,307,359 | -0.85(-0.94%) |
Apr 16, 2024 | 90.00 | 90.93 | 89.00 | 90.18 | 932,887 | -0.65(-0.72%) |
Apr 15, 2024 | 92.42 | 93.18 | 90.19 | 90.83 | 1,818,827 | -0.65(-0.71%) |
Apr 12, 2024 | 92.12 | 92.76 | 91.12 | 91.48 | 906,081 | -1.84(-1.97%) |
Apr 11, 2024 | 93.12 | 94.05 | 92.17 | 93.32 | 691,316 | +0.41(+0.44%) |
Apr 10, 2024 | 94.10 | 94.66 | 92.12 | 92.91 | 1,645,721 | -4.28(-4.40%) |
Apr 09, 2024 | 95.79 | 97.94 | 95.56 | 97.19 | 1,412,367 | +1.94(+2.04%) |
Apr 08, 2024 | 95.95 | 96.44 | 95.17 | 95.25 | 749,258 | -0.16(-0.17%) |
Apr 05, 2024 | 94.84 | 95.81 | 94.61 | 95.41 | 589,477 | +0.47(+0.50%) |
Apr 04, 2024 | 97.41 | 98.00 | 94.84 | 94.94 | 1,075,274 | -1.30(-1.35%) |
Apr 03, 2024 | 94.38 | 96.29 | 94.15 | 96.24 | 1,048,446 | +1.75(+1.85%) |
Apr 02, 2024 | 94.94 | 94.97 | 93.86 | 94.49 | 1,516,196 | -0.97(-1.02%) |
Apr 01, 2024 | 97.83 | 97.89 | 95.45 | 95.46 | 1,210,836 | -2.47(-2.52%) |
Mar 28, 2024 | 97.39 | 97.73 | 97.70 | 97.93 | 1,492,914 | +0.87(+0.90%) |
Mar 27, 2024 | 93.96 | 97.08 | 93.94 | 97.06 | 1,416,493 | +3.58(+3.83%) |
Mar 26, 2024 | 94.64 | 95.13 | 93.44 | 93.48 | 1,081,631 | -0.95(-1.01%) |
Mar 25, 2024 | 94.87 | 95.71 | 94.14 | 94.43 | 1,311,700 | -0.25(-0.26%) |
Mar 22, 2024 | 96.19 | 96.81 | 94.40 | 94.68 | 1,018,305 | -1.13(-1.18%) |
Mar 21, 2024 | 93.11 | 96.34 | 93.11 | 95.81 | 1,845,974 | +3.26(+3.52%) |
Mar 20, 2024 | 90.99 | 92.98 | 90.86 | 92.55 | 1,351,937 | +1.89(+2.08%) |
Mar 19, 2024 | 88.08 | 90.89 | 88.08 | 90.66 | 1,563,756 | +2.53(+2.87%) |
Mar 18, 2024 | 88.50 | 88.82 | 87.10 | 88.13 | 1,608,437 | -0.02(-0.02%) |
Mar 15, 2024 | 88.46 | 89.86 | 87.97 | 88.15 | 2,334,491 | -1.44(-1.61%) |
Mar 14, 2024 | 91.83 | 92.03 | 88.60 | 89.59 | 1,876,244 | -2.53(-2.75%) |
Mar 13, 2024 | 91.43 | 92.68 | 91.28 | 92.12 | 1,581,965 | +0.73(+0.80%) |
Mar 12, 2024 | 92.25 | 92.77 | 90.61 | 91.39 | 1,290,360 | -0.57(-0.62%) |
Mar 11, 2024 | 91.26 | 92.00 | 90.18 | 91.96 | 888,228 | +0.48(+0.52%) |
Mar 08, 2024 | 91.80 | 93.27 | 91.47 | 91.48 | 1,086,832 | +0.36(+0.40%) |
Mar 07, 2024 | 90.14 | 91.23 | 89.82 | 91.12 | 1,016,249 | +1.84(+2.06%) |
Mar 06, 2024 | 89.16 | 89.84 | 87.85 | 89.28 | 672,618 | +1.12(+1.27%) |
Mar 05, 2024 | 89.07 | 90.18 | 87.91 | 88.16 | 944,417 | -0.64(-0.73%) |
Mar 04, 2024 | 88.59 | 90.31 | 87.36 | 88.80 | 1,167,019 | +0.04(+0.04%) |
Mar 01, 2024 | 88.49 | 89.27 | 87.80 | 88.76 | 914,481 | +0.28(+0.31%) |
Feb 29, 2024 | 87.90 | 88.67 | 87.14 | 88.49 | 1,270,742 | +1.31(+1.50%) |
Feb 28, 2024 | 86.99 | 87.92 | 86.89 | 87.18 | 747,942 | -0.53(-0.60%) |
Feb 27, 2024 | 86.82 | 87.78 | 86.16 | 87.70 | 1,023,490 | +1.50(+1.74%) |
Feb 26, 2024 | 87.94 | 88.12 | 85.64 | 86.21 | 1,756,502 | -2.13(-2.41%) |
Feb 23, 2024 | 88.20 | 89.01 | 87.07 | 88.34 | 1,123,198 | +0.47(+0.53%) |
Feb 22, 2024 | 88.40 | 88.64 | 87.58 | 87.87 | 760,665 | +0.00(+0.00%) |
Feb 21, 2024 | 87.76 | 87.90 | 86.98 | 87.87 | 802,029 | +0.21(+0.24%) |
Feb 20, 2024 | 86.75 | 87.71 | 86.56 | 87.66 | 824,527 | +0.11(+0.12%) |
Feb 16, 2024 | 87.74 | 88.38 | 87.27 | 87.56 | 871,914 | -1.27(-1.43%) |
Feb 15, 2024 | 88.58 | 89.23 | 87.99 | 88.82 | 932,294 | +0.97(+1.11%) |
Feb 14, 2024 | 87.54 | 88.61 | 86.61 | 87.85 | 1,572,973 | +1.53(+1.77%) |
Feb 13, 2024 | 87.03 | 87.28 | 85.39 | 86.33 | 1,727,048 | -3.85(-4.27%) |
Feb 12, 2024 | 88.14 | 90.37 | 88.03 | 90.18 | 1,198,242 | +2.04(+2.32%) |
Feb 09, 2024 | 88.43 | 88.65 | 87.76 | 88.14 | 813,630 | -0.33(-0.37%) |
Feb 08, 2024 | 88.74 | 88.85 | 87.79 | 88.47 | 1,088,495 | -0.42(-0.47%) |
Feb 07, 2024 | 89.29 | 89.29 | 87.51 | 88.88 | 1,913,730 | +0.35(+0.39%) |
Feb 06, 2024 | 87.29 | 89.11 | 86.78 | 88.54 | 1,981,801 | +1.04(+1.19%) |
Feb 05, 2024 | 89.01 | 89.07 | 87.34 | 87.50 | 1,886,487 | -2.32(-2.58%) |
Feb 02, 2024 | 89.37 | 90.17 | 87.42 | 89.82 | 1,974,733 | -1.22(-1.34%) |