Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 91.90 | 92.76 | 91.90 | 92.76 | 8,215 | +3.08(+3.43%) |
Apr 29, 2024 | 87.53 | 89.68 | 87.53 | 89.68 | 1,533 | +1.60(+1.81%) |
Apr 26, 2024 | 87.95 | 89.51 | 87.74 | 88.08 | 1,291 | +2.47(+2.89%) |
Apr 25, 2024 | 86.30 | 86.30 | 81.80 | 85.61 | 1,372 | -2.20(-2.51%) |
Apr 24, 2024 | 88.04 | 88.28 | 87.25 | 87.81 | 1,213 | +3.12(+3.69%) |
Apr 23, 2024 | 84.65 | 86.23 | 83.92 | 84.69 | 2,203 | -2.11(-2.43%) |
Apr 22, 2024 | 86.80 | 86.80 | 85.53 | 86.80 | 935 | +1.05(+1.22%) |
Apr 19, 2024 | 87.17 | 87.17 | 85.71 | 85.75 | 2,102 | -4.27(-4.74%) |
Apr 18, 2024 | 88.81 | 90.02 | 88.81 | 90.02 | 10,515 | -0.58(-0.64%) |
Apr 17, 2024 | 92.74 | 92.74 | 87.77 | 90.60 | 982 | -0.66(-0.72%) |
Apr 16, 2024 | 92.95 | 92.95 | 89.65 | 91.25 | 1,980 | -2.60(-2.77%) |
Apr 15, 2024 | 93.85 | 97.82 | 93.85 | 93.85 | 753 | -0.06(-0.07%) |
Apr 12, 2024 | 96.74 | 96.74 | 93.92 | 93.92 | 2,734 | +0.12(+0.12%) |
Apr 11, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 4,568 | +0.86(+0.93%) |
Apr 10, 2024 | 92.94 | 92.94 | 92.94 | 92.94 | 459 | -0.06(-0.07%) |
Apr 09, 2024 | 93.09 | 93.09 | 93.00 | 93.00 | 1,079 | +2.31(+2.55%) |
Apr 08, 2024 | 90.69 | 90.69 | 90.69 | 90.69 | 541 | -0.75(-0.83%) |
Apr 05, 2024 | 91.97 | 91.97 | 91.44 | 91.44 | 1,004 | -0.76(-0.82%) |
Apr 04, 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 381 | +2.78(+3.10%) |
Apr 03, 2024 | 90.60 | 90.60 | 88.23 | 89.42 | 1,530 | -0.09(-0.09%) |
Apr 01, 2024 | 89.51 | 751 | -3.09(-3.34%) | |||
Mar 28, 2024 | 89.15 | 92.60 | 89.15 | 92.60 | 1,396 | -1.20(-1.28%) |
Mar 27, 2024 | 93.61 | 93.80 | 93.61 | 93.80 | 44,864 | +2.69(+2.95%) |
Mar 26, 2024 | 92.16 | 92.16 | 89.97 | 91.11 | 45,704 | -0.69(-0.75%) |
Mar 25, 2024 | 91.70 | 91.80 | 91.05 | 91.80 | 115,787 | -0.12(-0.14%) |
Mar 22, 2024 | 90.30 | 92.00 | 90.30 | 91.92 | 1,332 | +2.45(+2.74%) |
Mar 21, 2024 | 89.48 | 89.48 | 89.48 | 89.48 | 421 | +1.38(+1.56%) |
Mar 20, 2024 | 87.00 | 88.10 | 87.00 | 88.10 | 549 | +0.85(+0.98%) |
Mar 19, 2024 | 86.20 | 87.25 | 86.20 | 87.25 | 752 | +2.98(+3.53%) |
Mar 18, 2024 | 84.94 | 86.35 | 84.27 | 84.27 | 813 | -0.82(-0.96%) |
Mar 15, 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 743 | -0.35(-0.41%) |
Mar 14, 2024 | 82.56 | 85.44 | 82.56 | 85.44 | 610 | +2.27(+2.74%) |
Mar 12, 2024 | 83.17 | 1,356 | -3.67(-4.23%) | |||
Mar 11, 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 630 | -1.99(-2.24%) |
Mar 08, 2024 | 89.15 | 89.15 | 88.83 | 88.83 | 906 | +2.03(+2.34%) |
Mar 05, 2024 | 86.80 | 485 | -1.20(-1.36%) | |||
Mar 01, 2024 | 88.00 | 395 | +4.41(+5.28%) | |||
Feb 29, 2024 | 83.60 | 83.60 | 83.59 | 83.59 | 556 | -0.55(-0.65%) |
Feb 28, 2024 | 85.12 | 85.12 | 84.14 | 84.14 | 1,017 | +0.01(+0.01%) |
Feb 27, 2024 | 84.12 | 84.12 | 84.12 | 84.12 | 402 | -2.02(-2.34%) |
Feb 23, 2024 | 86.14 | 501 | +0.69(+0.80%) | |||
Feb 22, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 13,198 | +2.02(+2.41%) |
Feb 21, 2024 | 84.22 | 84.22 | 83.44 | 83.44 | 603 | +2.43(+3.00%) |
Feb 20, 2024 | 81.00 | 82.85 | 81.00 | 81.00 | 867 | -0.22(-0.27%) |
Feb 16, 2024 | 81.95 | 81.95 | 81.22 | 81.22 | 1,269 | -0.63(-0.77%) |
Feb 15, 2024 | 81.80 | 82.70 | 80.14 | 81.86 | 13,753 | +0.83(+1.03%) |
Feb 14, 2024 | 81.03 | 81.03 | 79.47 | 81.03 | 10,337 | +0.09(+0.11%) |
Feb 13, 2024 | 80.52 | 81.58 | 80.52 | 80.94 | 2,007 | -0.59(-0.72%) |
Feb 12, 2024 | 82.00 | 82.00 | 81.53 | 81.53 | 754 | +0.36(+0.44%) |
Feb 09, 2024 | 82.45 | 83.45 | 81.17 | 81.17 | 8,686 | +0.82(+1.02%) |
Feb 07, 2024 | 80.35 | 445 | -0.30(-0.37%) | |||
Feb 06, 2024 | 80.98 | 80.98 | 80.65 | 80.65 | 888 | -0.35(-0.43%) |
Feb 05, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 516 | +0.23(+0.28%) |
Feb 02, 2024 | 81.62 | 81.62 | 80.77 | 80.77 | 2,773 | -0.51(-0.62%) |