Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 83.81 | 84.00 | 79.09 | 80.00 | 1,799,083 | -6.13(-7.12%) |
Apr 24, 2024 | 86.62 | 87.37 | 85.91 | 86.13 | 913,928 | -0.23(-0.27%) |
Apr 23, 2024 | 84.92 | 86.96 | 84.51 | 86.36 | 718,930 | +1.44(+1.70%) |
Apr 22, 2024 | 84.59 | 85.50 | 84.18 | 84.92 | 713,043 | +0.98(+1.17%) |
Apr 19, 2024 | 81.69 | 84.27 | 81.69 | 83.94 | 885,691 | +1.86(+2.27%) |
Apr 18, 2024 | 82.80 | 83.53 | 81.67 | 82.08 | 594,075 | -0.74(-0.89%) |
Apr 17, 2024 | 84.51 | 84.98 | 82.64 | 82.82 | 729,064 | -2.10(-2.47%) |
Apr 16, 2024 | 84.98 | 85.86 | 84.48 | 84.92 | 591,311 | -0.56(-0.66%) |
Apr 15, 2024 | 86.43 | 87.81 | 85.21 | 85.48 | 656,248 | -1.67(-1.92%) |
Apr 12, 2024 | 87.64 | 88.14 | 86.45 | 87.15 | 618,425 | -1.46(-1.65%) |
Apr 11, 2024 | 90.92 | 90.92 | 88.51 | 88.61 | 880,332 | -2.13(-2.35%) |
Apr 10, 2024 | 90.99 | 91.67 | 90.19 | 90.74 | 757,926 | -2.91(-3.11%) |
Apr 09, 2024 | 93.40 | 94.03 | 92.72 | 93.65 | 483,941 | +0.39(+0.42%) |
Apr 08, 2024 | 94.70 | 94.70 | 92.16 | 93.26 | 797,229 | -0.40(-0.43%) |
Apr 05, 2024 | 93.31 | 94.20 | 93.08 | 93.66 | 752,927 | +0.28(+0.30%) |
Apr 04, 2024 | 95.38 | 95.38 | 92.68 | 93.38 | 1,141,999 | -0.80(-0.85%) |
Apr 03, 2024 | 93.50 | 94.76 | 93.50 | 94.18 | 702,479 | +0.28(+0.30%) |
Apr 02, 2024 | 94.70 | 95.18 | 93.13 | 93.90 | 779,969 | -1.97(-2.05%) |
Apr 01, 2024 | 96.36 | 96.51 | 95.37 | 95.87 | 530,554 | -0.65(-0.67%) |
Mar 28, 2024 | 95.68 | 96.65 | 95.48 | 96.52 | 748,705 | +0.81(+0.85%) |
Mar 27, 2024 | 94.02 | 95.87 | 93.99 | 95.71 | 632,864 | +2.45(+2.63%) |
Mar 26, 2024 | 94.01 | 94.01 | 92.95 | 93.26 | 460,128 | +0.27(+0.29%) |
Mar 25, 2024 | 92.87 | 93.39 | 92.66 | 92.99 | 555,049 | +0.72(+0.78%) |
Mar 22, 2024 | 93.85 | 93.90 | 91.96 | 92.27 | 734,733 | -1.71(-1.82%) |
Mar 21, 2024 | 92.95 | 94.44 | 92.95 | 93.98 | 893,396 | +1.85(+2.01%) |
Mar 20, 2024 | 89.42 | 92.28 | 89.42 | 92.13 | 1,146,458 | +2.97(+3.33%) |
Mar 19, 2024 | 86.43 | 89.34 | 86.43 | 89.16 | 747,859 | +2.16(+2.48%) |
Mar 18, 2024 | 87.23 | 87.94 | 85.88 | 87.00 | 742,140 | -0.48(-0.55%) |
Mar 15, 2024 | 84.62 | 87.91 | 84.62 | 87.48 | 2,026,813 | +2.38(+2.80%) |
Mar 14, 2024 | 89.36 | 89.60 | 84.70 | 85.10 | 741,050 | -4.22(-4.72%) |
Mar 13, 2024 | 89.39 | 90.28 | 88.78 | 89.32 | 688,748 | -0.12(-0.13%) |
Mar 12, 2024 | 89.60 | 90.25 | 88.81 | 89.44 | 454,158 | -0.77(-0.85%) |
Mar 11, 2024 | 90.24 | 91.35 | 89.00 | 90.21 | 482,364 | -0.04(-0.04%) |
Mar 08, 2024 | 90.94 | 92.97 | 89.87 | 90.25 | 832,446 | +0.70(+0.78%) |
Mar 07, 2024 | 88.45 | 89.72 | 88.45 | 89.55 | 388,073 | +1.71(+1.95%) |
Mar 06, 2024 | 88.75 | 89.50 | 87.59 | 87.84 | 514,258 | -1.20(-1.35%) |
Mar 05, 2024 | 87.36 | 90.57 | 87.27 | 89.04 | 712,136 | +0.73(+0.83%) |
Mar 04, 2024 | 87.69 | 88.98 | 87.58 | 88.31 | 499,304 | +0.44(+0.50%) |
Mar 01, 2024 | 87.31 | 87.94 | 85.73 | 87.87 | 324,711 | +0.47(+0.54%) |
Feb 29, 2024 | 87.24 | 87.78 | 86.53 | 87.40 | 567,243 | +0.91(+1.05%) |
Feb 28, 2024 | 85.17 | 86.68 | 85.08 | 86.49 | 503,224 | +0.06(+0.07%) |
Feb 27, 2024 | 87.86 | 87.86 | 86.01 | 86.43 | 508,655 | -0.54(-0.62%) |
Feb 26, 2024 | 87.78 | 88.98 | 86.96 | 86.97 | 453,182 | -0.70(-0.80%) |
Feb 23, 2024 | 88.58 | 88.58 | 87.13 | 87.67 | 618,884 | -0.68(-0.77%) |
Feb 22, 2024 | 87.49 | 88.75 | 87.34 | 88.35 | 513,049 | +0.98(+1.12%) |
Feb 21, 2024 | 86.42 | 87.90 | 86.17 | 87.37 | 366,022 | +0.60(+0.69%) |
Feb 20, 2024 | 87.79 | 87.79 | 85.76 | 86.78 | 430,798 | +0.77(+0.89%) |
Feb 16, 2024 | 86.67 | 87.13 | 85.97 | 86.01 | 373,313 | -1.66(-1.90%) |
Feb 15, 2024 | 87.88 | 88.28 | 86.80 | 87.67 | 484,629 | +1.44(+1.67%) |
Feb 14, 2024 | 86.29 | 86.63 | 84.61 | 86.23 | 491,995 | +1.45(+1.71%) |
Feb 13, 2024 | 83.89 | 84.96 | 83.22 | 84.78 | 914,021 | -2.68(-3.06%) |
Feb 12, 2024 | 85.84 | 88.04 | 85.68 | 87.45 | 629,450 | +1.64(+1.91%) |
Feb 09, 2024 | 84.30 | 85.83 | 83.62 | 85.81 | 567,826 | +1.53(+1.82%) |
Feb 08, 2024 | 83.67 | 85.11 | 83.64 | 84.28 | 473,166 | +1.20(+1.45%) |
Feb 07, 2024 | 83.93 | 83.93 | 82.56 | 83.08 | 407,795 | -0.57(-0.68%) |
Feb 06, 2024 | 83.60 | 84.34 | 83.35 | 83.64 | 944,544 | -0.21(-0.25%) |
Feb 05, 2024 | 83.91 | 84.98 | 83.45 | 83.85 | 1,318,537 | -1.34(-1.58%) |
Feb 02, 2024 | 82.93 | 86.29 | 82.29 | 85.19 | 1,857,037 | +1.10(+1.31%) |