Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 88.50 | 91.77 | 88.50 | 89.96 | 478,914 | +0.28(+0.31%) |
Apr 29, 2024 | 89.10 | 90.37 | 89.10 | 89.68 | 190,911 | +0.42(+0.47%) |
Apr 26, 2024 | 87.26 | 89.49 | 85.01 | 89.26 | 215,296 | +1.69(+1.93%) |
Apr 25, 2024 | 85.49 | 87.92 | 85.33 | 87.57 | 310,116 | +1.53(+1.78%) |
Apr 24, 2024 | 85.38 | 87.95 | 84.75 | 86.04 | 321,905 | +2.55(+3.05%) |
Apr 23, 2024 | 79.63 | 84.50 | 79.39 | 83.49 | 465,948 | +3.69(+4.62%) |
Apr 22, 2024 | 81.76 | 81.76 | 79.47 | 79.80 | 593,403 | -1.24(-1.53%) |
Apr 19, 2024 | 81.14 | 82.01 | 80.22 | 81.04 | 225,774 | -0.65(-0.80%) |
Apr 18, 2024 | 82.81 | 82.88 | 80.87 | 81.69 | 337,678 | -1.63(-1.96%) |
Apr 17, 2024 | 87.61 | 87.73 | 83.21 | 83.32 | 338,624 | -3.54(-4.08%) |
Apr 16, 2024 | 87.56 | 87.56 | 85.36 | 86.86 | 320,613 | -1.08(-1.23%) |
Apr 15, 2024 | 91.34 | 91.70 | 87.72 | 87.94 | 315,192 | -3.06(-3.36%) |
Apr 12, 2024 | 90.82 | 91.39 | 89.19 | 91.00 | 276,401 | -1.53(-1.65%) |
Apr 11, 2024 | 92.12 | 93.10 | 91.16 | 92.53 | 186,876 | +1.00(+1.09%) |
Apr 10, 2024 | 93.11 | 93.59 | 90.35 | 91.53 | 269,713 | -4.35(-4.54%) |
Apr 09, 2024 | 94.12 | 95.96 | 93.96 | 95.88 | 169,938 | +2.88(+3.10%) |
Apr 08, 2024 | 93.90 | 94.93 | 92.85 | 93.00 | 161,373 | -0.32(-0.34%) |
Apr 05, 2024 | 92.27 | 93.55 | 91.68 | 93.32 | 259,189 | +0.76(+0.82%) |
Apr 04, 2024 | 95.92 | 96.45 | 91.85 | 92.56 | 189,872 | -2.07(-2.19%) |
Apr 03, 2024 | 93.60 | 95.47 | 93.35 | 94.63 | 156,304 | -0.26(-0.27%) |
Apr 02, 2024 | 96.11 | 96.16 | 94.02 | 94.89 | 328,938 | -2.87(-2.94%) |
Apr 01, 2024 | 97.58 | 99.57 | 97.40 | 97.76 | 159,189 | +0.20(+0.21%) |
Mar 28, 2024 | 98.44 | 99.99 | 97.26 | 97.56 | 392,881 | -1.25(-1.27%) |
Mar 27, 2024 | 96.93 | 99.05 | 95.36 | 98.81 | 285,162 | +2.73(+2.84%) |
Mar 26, 2024 | 97.72 | 98.58 | 95.89 | 96.08 | 143,144 | -1.18(-1.21%) |
Mar 25, 2024 | 97.00 | 97.83 | 96.32 | 97.26 | 164,313 | -0.94(-0.96%) |
Mar 22, 2024 | 100.07 | 100.50 | 97.88 | 98.20 | 219,176 | -1.69(-1.69%) |
Mar 21, 2024 | 100.39 | 102.99 | 99.84 | 99.89 | 245,271 | +1.66(+1.69%) |
Mar 20, 2024 | 97.54 | 99.15 | 95.58 | 98.23 | 240,889 | +0.73(+0.75%) |
Mar 19, 2024 | 96.87 | 98.39 | 96.00 | 97.50 | 274,046 | -0.55(-0.56%) |
Mar 18, 2024 | 99.37 | 99.96 | 97.72 | 98.05 | 184,047 | -0.32(-0.33%) |
Mar 15, 2024 | 98.03 | 99.38 | 97.40 | 98.37 | 467,337 | -1.06(-1.07%) |
Mar 14, 2024 | 101.68 | 101.96 | 98.31 | 99.43 | 190,430 | -3.10(-3.02%) |
Mar 13, 2024 | 104.90 | 106.29 | 102.20 | 102.53 | 176,523 | -3.82(-3.59%) |
Mar 12, 2024 | 107.39 | 107.57 | 104.07 | 106.35 | 190,861 | -0.66(-0.62%) |
Mar 11, 2024 | 106.08 | 107.97 | 106.08 | 107.01 | 221,901 | -0.49(-0.46%) |
Mar 08, 2024 | 108.88 | 109.00 | 105.68 | 107.50 | 303,821 | -0.49(-0.45%) |
Mar 07, 2024 | 104.82 | 108.60 | 104.80 | 107.99 | 175,285 | +4.56(+4.41%) |
Mar 06, 2024 | 104.76 | 105.35 | 102.24 | 103.43 | 237,941 | +1.20(+1.17%) |
Mar 05, 2024 | 102.91 | 103.47 | 100.69 | 102.23 | 319,399 | -2.65(-2.53%) |
Mar 04, 2024 | 107.03 | 107.03 | 104.57 | 104.88 | 274,358 | -1.08(-1.02%) |
Mar 01, 2024 | 100.99 | 106.91 | 100.42 | 105.96 | 300,956 | +5.86(+5.85%) |
Feb 29, 2024 | 101.25 | 101.81 | 98.11 | 100.10 | 431,042 | +0.59(+0.59%) |
Feb 28, 2024 | 101.00 | 101.28 | 99.28 | 99.51 | 225,632 | -2.02(-1.99%) |
Feb 27, 2024 | 101.94 | 104.06 | 101.21 | 101.53 | 253,146 | -2.79(-2.67%) |
Feb 26, 2024 | 104.37 | 105.87 | 104.09 | 104.32 | 123,808 | +0.38(+0.37%) |
Feb 23, 2024 | 105.10 | 105.41 | 103.26 | 103.94 | 154,780 | -1.29(-1.23%) |
Feb 22, 2024 | 106.25 | 107.38 | 104.53 | 105.23 | 346,427 | +0.50(+0.48%) |
Feb 21, 2024 | 103.87 | 104.78 | 103.23 | 104.73 | 184,203 | -0.51(-0.48%) |
Feb 20, 2024 | 104.46 | 106.24 | 103.78 | 105.24 | 240,558 | -1.08(-1.02%) |
Feb 16, 2024 | 109.92 | 110.24 | 106.07 | 106.32 | 174,770 | -3.81(-3.46%) |
Feb 15, 2024 | 111.98 | 112.00 | 109.17 | 110.13 | 179,458 | -0.55(-0.50%) |
Feb 14, 2024 | 110.24 | 110.85 | 108.40 | 110.68 | 193,610 | +2.68(+2.48%) |
Feb 13, 2024 | 108.88 | 111.09 | 106.60 | 108.00 | 387,057 | -5.68(-5.00%) |
Feb 12, 2024 | 113.16 | 115.84 | 112.11 | 113.68 | 301,924 | +1.47(+1.31%) |
Feb 09, 2024 | 107.00 | 114.25 | 107.00 | 112.21 | 585,355 | +1.99(+1.81%) |
Feb 08, 2024 | 108.21 | 111.52 | 108.21 | 110.22 | 579,027 | +2.14(+1.98%) |
Feb 07, 2024 | 105.18 | 108.53 | 103.44 | 108.08 | 328,930 | +4.23(+4.07%) |
Feb 06, 2024 | 104.48 | 104.48 | 102.07 | 103.85 | 352,869 | -1.63(-1.55%) |
Feb 05, 2024 | 105.71 | 106.16 | 102.63 | 105.48 | 270,523 | +0.28(+0.27%) |
Feb 02, 2024 | 105.40 | 106.96 | 104.69 | 105.20 | 249,318 | -1.58(-1.48%) |