Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 93.97 | 94.30 | 92.58 | 92.58 | 20,587 | -1.89(-2.00%) |
Apr 29, 2024 | 94.43 | 94.66 | 94.08 | 94.47 | 16,032 | +0.21(+0.22%) |
Apr 26, 2024 | 93.61 | 94.60 | 93.61 | 94.26 | 12,465 | +0.46(+0.49%) |
Apr 25, 2024 | 92.68 | 94.00 | 92.38 | 93.80 | 8,520 | +0.06(+0.06%) |
Apr 24, 2024 | 94.22 | 94.82 | 93.23 | 93.74 | 30,299 | -0.03(-0.03%) |
Apr 23, 2024 | 92.32 | 93.88 | 92.22 | 93.77 | 35,716 | +1.87(+2.03%) |
Apr 22, 2024 | 91.26 | 92.41 | 90.99 | 91.90 | 17,020 | +0.94(+1.03%) |
Apr 19, 2024 | 91.83 | 92.19 | 90.61 | 90.96 | 6,729 | -1.08(-1.17%) |
Apr 18, 2024 | 92.84 | 93.14 | 91.92 | 92.04 | 10,918 | -0.74(-0.80%) |
Apr 17, 2024 | 94.11 | 94.11 | 92.56 | 92.78 | 16,906 | -0.99(-1.06%) |
Apr 16, 2024 | 93.84 | 94.22 | 93.29 | 93.77 | 36,898 | +0.10(+0.11%) |
Apr 15, 2024 | 96.22 | 96.36 | 93.55 | 93.67 | 54,672 | -1.46(-1.53%) |
Apr 12, 2024 | 95.77 | 95.77 | 94.75 | 95.13 | 82,833 | -1.38(-1.43%) |
Apr 11, 2024 | 96.44 | 96.72 | 95.56 | 96.51 | 13,230 | +0.59(+0.62%) |
Apr 10, 2024 | 95.57 | 96.47 | 95.46 | 95.92 | 14,393 | -1.01(-1.04%) |
Apr 09, 2024 | 97.28 | 97.28 | 96.00 | 96.93 | 16,482 | -0.83(-0.85%) |
Apr 08, 2024 | 97.80 | 97.90 | 97.38 | 97.76 | 15,302 | +0.32(+0.33%) |
Apr 05, 2024 | 96.06 | 97.78 | 96.06 | 97.44 | 22,767 | +1.44(+1.50%) |
Apr 04, 2024 | 98.55 | 98.58 | 96.00 | 96.00 | 10,636 | -1.58(-1.62%) |
Apr 03, 2024 | 96.75 | 97.94 | 96.75 | 97.58 | 23,897 | +0.51(+0.53%) |
Apr 02, 2024 | 96.76 | 97.09 | 96.65 | 97.07 | 16,332 | -1.12(-1.15%) |
Apr 01, 2024 | 98.94 | 98.94 | 98.07 | 98.19 | 18,683 | -0.59(-0.59%) |
Mar 28, 2024 | 98.75 | 99.03 | 98.60 | 98.78 | 20,953 | +0.01(+0.01%) |
Mar 27, 2024 | 99.04 | 99.06 | 98.14 | 98.77 | 7,594 | +0.46(+0.47%) |
Mar 26, 2024 | 98.74 | 98.81 | 98.24 | 98.31 | 18,048 | +0.06(+0.06%) |
Mar 25, 2024 | 98.64 | 98.71 | 98.25 | 98.25 | 12,661 | -0.61(-0.62%) |
Mar 22, 2024 | 99.27 | 99.31 | 98.72 | 98.86 | 12,866 | -0.43(-0.43%) |
Mar 21, 2024 | 98.94 | 99.60 | 98.72 | 99.29 | 14,461 | +1.27(+1.30%) |
Mar 20, 2024 | 96.70 | 98.03 | 96.70 | 98.02 | 34,042 | +1.45(+1.50%) |
Mar 19, 2024 | 95.50 | 96.64 | 95.46 | 96.57 | 13,963 | +0.75(+0.78%) |
Mar 18, 2024 | 95.93 | 96.32 | 95.72 | 95.82 | 7,264 | +0.33(+0.34%) |
Mar 15, 2024 | 95.09 | 95.95 | 95.09 | 95.49 | 13,124 | -0.41(-0.43%) |
Mar 14, 2024 | 96.33 | 96.33 | 95.36 | 95.90 | 7,816 | -0.33(-0.34%) |
Mar 13, 2024 | 96.28 | 96.53 | 96.05 | 96.23 | 18,354 | -0.19(-0.20%) |
Mar 12, 2024 | 95.62 | 96.46 | 95.12 | 96.42 | 11,370 | +1.33(+1.40%) |
Mar 11, 2024 | 95.52 | 95.52 | 94.52 | 95.09 | 9,947 | -0.80(-0.83%) |
Mar 08, 2024 | 97.29 | 97.61 | 95.89 | 95.89 | 12,123 | -1.19(-1.23%) |
Mar 07, 2024 | 96.75 | 97.27 | 96.75 | 97.08 | 14,882 | +0.88(+0.91%) |
Mar 06, 2024 | 96.14 | 96.69 | 95.77 | 96.20 | 19,046 | +0.91(+0.95%) |
Mar 05, 2024 | 96.04 | 96.04 | 94.83 | 95.29 | 49,121 | -1.30(-1.35%) |
Mar 04, 2024 | 96.68 | 96.99 | 96.52 | 96.59 | 24,348 | +0.09(+0.09%) |
Mar 01, 2024 | 95.43 | 96.50 | 95.37 | 96.50 | 18,329 | +1.37(+1.44%) |
Feb 29, 2024 | 95.21 | 95.27 | 94.66 | 95.13 | 28,014 | +0.59(+0.62%) |
Feb 28, 2024 | 94.05 | 94.66 | 94.05 | 94.54 | 94,214 | +0.09(+0.10%) |
Feb 27, 2024 | 94.54 | 94.54 | 94.07 | 94.45 | 69,146 | +0.34(+0.36%) |
Feb 26, 2024 | 93.64 | 94.36 | 93.64 | 94.11 | 16,443 | +0.49(+0.52%) |
Feb 23, 2024 | 93.63 | 93.95 | 93.21 | 93.62 | 18,352 | +0.32(+0.34%) |
Feb 22, 2024 | 92.49 | 93.44 | 92.49 | 93.30 | 14,584 | +2.18(+2.39%) |
Feb 21, 2024 | 90.64 | 91.14 | 90.42 | 91.12 | 21,562 | -0.13(-0.14%) |
Feb 20, 2024 | 91.67 | 91.67 | 90.85 | 91.25 | 14,653 | -0.94(-1.02%) |
Feb 16, 2024 | 92.58 | 93.10 | 92.17 | 92.19 | 13,434 | -0.47(-0.51%) |
Feb 15, 2024 | 92.14 | 92.71 | 91.91 | 92.66 | 18,383 | +1.06(+1.16%) |
Feb 14, 2024 | 91.08 | 91.68 | 90.82 | 91.60 | 16,538 | +1.56(+1.73%) |
Feb 13, 2024 | 89.58 | 90.73 | 89.43 | 90.04 | 35,395 | -1.63(-1.78%) |
Feb 12, 2024 | 91.98 | 92.12 | 91.43 | 91.67 | 101,597 | -0.28(-0.30%) |
Feb 09, 2024 | 91.47 | 92.14 | 91.39 | 91.95 | 19,684 | +0.92(+1.01%) |
Feb 08, 2024 | 90.62 | 91.11 | 90.43 | 91.03 | 19,772 | +0.55(+0.61%) |
Feb 07, 2024 | 89.76 | 90.71 | 89.55 | 90.48 | 21,243 | +1.20(+1.34%) |
Feb 06, 2024 | 89.29 | 89.36 | 88.87 | 89.28 | 19,156 | +0.03(+0.03%) |
Feb 05, 2024 | 89.24 | 89.41 | 88.47 | 89.25 | 17,403 | -0.16(-0.18%) |
Feb 02, 2024 | 88.11 | 89.71 | 88.11 | 89.41 | 44,712 | +1.31(+1.49%) |