Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 92.93 | 94.05 | 92.62 | 93.24 | 596,359 | +0.71(+0.77%) |
Apr 17, 2024 | 94.14 | 94.31 | 92.21 | 92.53 | 731,038 | -1.39(-1.48%) |
Apr 16, 2024 | 93.58 | 94.30 | 92.58 | 93.92 | 778,893 | +0.23(+0.25%) |
Apr 15, 2024 | 94.89 | 95.01 | 93.12 | 93.69 | 1,154,022 | +0.08(+0.09%) |
Apr 12, 2024 | 95.10 | 95.44 | 93.23 | 93.61 | 381,796 | -1.89(-1.98%) |
Apr 11, 2024 | 95.20 | 95.93 | 94.38 | 95.50 | 342,944 | +0.53(+0.56%) |
Apr 10, 2024 | 94.61 | 96.09 | 94.26 | 94.97 | 406,658 | -1.17(-1.22%) |
Apr 09, 2024 | 98.01 | 98.34 | 95.94 | 96.14 | 490,617 | -1.57(-1.61%) |
Apr 08, 2024 | 98.00 | 98.17 | 97.35 | 97.71 | 420,052 | +0.32(+0.33%) |
Apr 05, 2024 | 97.17 | 97.80 | 96.71 | 97.39 | 562,999 | +0.32(+0.33%) |
Apr 04, 2024 | 98.57 | 98.65 | 96.55 | 97.07 | 627,945 | -0.71(-0.73%) |
Apr 03, 2024 | 96.81 | 97.96 | 96.69 | 97.78 | 569,682 | +0.78(+0.80%) |
Apr 02, 2024 | 97.00 | 97.37 | 96.54 | 97.00 | 527,207 | -0.74(-0.76%) |
Apr 01, 2024 | 98.00 | 98.69 | 97.22 | 97.74 | 509,825 | -0.34(-0.35%) |
Mar 28, 2024 | 97.28 | 98.72 | 97.09 | 98.08 | 830,867 | +0.77(+0.79%) |
Mar 27, 2024 | 97.56 | 97.75 | 96.53 | 97.31 | 539,113 | +0.45(+0.46%) |
Mar 26, 2024 | 96.21 | 97.36 | 96.11 | 96.86 | 683,267 | +1.01(+1.05%) |
Mar 25, 2024 | 97.71 | 97.97 | 95.40 | 95.85 | 1,440,545 | -1.76(-1.80%) |
Mar 22, 2024 | 98.45 | 98.64 | 97.22 | 97.61 | 694,911 | -0.79(-0.80%) |
Mar 21, 2024 | 96.67 | 98.47 | 96.13 | 98.40 | 1,181,087 | +2.79(+2.92%) |
Mar 20, 2024 | 93.63 | 95.93 | 93.63 | 95.61 | 1,238,637 | +1.95(+2.08%) |
Mar 19, 2024 | 91.77 | 93.78 | 91.30 | 93.66 | 998,356 | +2.07(+2.26%) |
Mar 18, 2024 | 91.54 | 92.74 | 91.29 | 91.59 | 909,626 | +0.01(+0.01%) |
Mar 15, 2024 | 90.37 | 91.90 | 90.37 | 91.58 | 2,169,756 | +0.73(+0.80%) |
Mar 14, 2024 | 91.81 | 92.29 | 90.09 | 90.85 | 700,733 | -0.59(-0.65%) |
Mar 13, 2024 | 91.61 | 92.23 | 91.19 | 91.44 | 502,534 | -0.45(-0.49%) |
Mar 12, 2024 | 91.27 | 92.00 | 90.76 | 91.89 | 546,287 | +0.54(+0.59%) |
Mar 11, 2024 | 91.30 | 91.55 | 89.96 | 91.35 | 532,068 | -0.38(-0.41%) |
Mar 08, 2024 | 91.01 | 91.94 | 90.84 | 91.73 | 720,217 | +1.12(+1.24%) |
Mar 07, 2024 | 89.74 | 91.10 | 89.62 | 90.61 | 678,199 | +1.17(+1.31%) |
Mar 06, 2024 | 89.12 | 89.89 | 88.93 | 89.44 | 620,484 | +0.87(+0.98%) |
Mar 05, 2024 | 89.46 | 89.83 | 88.28 | 88.57 | 599,777 | -1.24(-1.38%) |
Mar 04, 2024 | 89.54 | 89.97 | 89.17 | 89.81 | 534,182 | +0.43(+0.48%) |
Mar 01, 2024 | 88.90 | 89.65 | 88.63 | 89.38 | 551,731 | +0.55(+0.62%) |
Feb 29, 2024 | 89.42 | 90.04 | 88.45 | 88.83 | 1,423,491 | -0.38(-0.43%) |
Feb 28, 2024 | 89.33 | 89.96 | 89.00 | 89.21 | 529,880 | -0.19(-0.21%) |
Feb 27, 2024 | 89.90 | 90.36 | 89.09 | 89.40 | 479,176 | -0.07(-0.08%) |
Feb 26, 2024 | 89.26 | 90.23 | 89.06 | 89.47 | 366,192 | -0.06(-0.07%) |
Feb 23, 2024 | 89.25 | 89.71 | 88.31 | 89.53 | 544,782 | +0.30(+0.34%) |
Feb 22, 2024 | 88.79 | 89.82 | 88.38 | 89.23 | 409,464 | +1.12(+1.27%) |
Feb 21, 2024 | 87.98 | 88.43 | 87.46 | 88.11 | 549,845 | +0.26(+0.30%) |
Feb 20, 2024 | 88.45 | 88.54 | 87.08 | 87.85 | 740,705 | -1.34(-1.50%) |
Feb 16, 2024 | 90.49 | 90.87 | 89.14 | 89.19 | 574,437 | -1.51(-1.66%) |
Feb 15, 2024 | 90.36 | 91.00 | 90.13 | 90.70 | 514,304 | +0.86(+0.96%) |
Feb 14, 2024 | 89.53 | 89.85 | 88.90 | 89.84 | 472,717 | +1.03(+1.16%) |
Feb 13, 2024 | 88.84 | 90.44 | 88.38 | 88.81 | 728,613 | -1.36(-1.51%) |
Feb 12, 2024 | 89.57 | 90.25 | 89.41 | 90.17 | 636,845 | +0.63(+0.70%) |
Feb 09, 2024 | 88.52 | 89.55 | 88.52 | 89.54 | 600,266 | +1.05(+1.19%) |
Feb 08, 2024 | 87.34 | 88.86 | 87.14 | 88.49 | 929,649 | +1.16(+1.33%) |
Feb 07, 2024 | 89.36 | 89.36 | 86.77 | 87.33 | 1,140,096 | -1.26(-1.42%) |
Feb 06, 2024 | 88.87 | 89.97 | 85.47 | 88.59 | 1,589,947 | -0.16(-0.18%) |
Feb 05, 2024 | 88.86 | 89.55 | 88.07 | 88.75 | 975,524 | -1.49(-1.65%) |
Feb 02, 2024 | 89.32 | 90.94 | 88.75 | 90.24 | 1,122,202 | +0.51(+0.57%) |