Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 93.80 | 95.30 | 92.96 | 94.09 | 945,254 | +0.24(+0.26%) |
Apr 29, 2024 | 93.18 | 96.34 | 92.57 | 93.85 | 819,012 | +2.70(+2.96%) |
Apr 26, 2024 | 90.48 | 91.72 | 89.86 | 91.15 | 367,849 | +1.25(+1.39%) |
Apr 25, 2024 | 88.48 | 90.45 | 87.03 | 89.90 | 396,399 | +0.23(+0.26%) |
Apr 24, 2024 | 88.87 | 91.85 | 87.93 | 89.67 | 512,125 | +1.11(+1.25%) |
Apr 23, 2024 | 87.25 | 88.97 | 86.74 | 88.56 | 452,556 | +1.83(+2.11%) |
Apr 22, 2024 | 85.86 | 87.87 | 85.60 | 86.73 | 344,796 | +1.32(+1.55%) |
Apr 19, 2024 | 84.92 | 86.75 | 84.27 | 85.41 | 486,574 | +0.17(+0.20%) |
Apr 18, 2024 | 86.91 | 87.65 | 84.83 | 85.24 | 395,662 | -1.06(-1.23%) |
Apr 17, 2024 | 88.86 | 88.86 | 86.03 | 86.30 | 476,942 | -1.72(-1.95%) |
Apr 16, 2024 | 86.44 | 88.50 | 85.70 | 88.02 | 383,572 | +0.88(+1.01%) |
Apr 15, 2024 | 88.50 | 89.57 | 86.33 | 87.14 | 470,476 | -0.87(-0.99%) |
Apr 12, 2024 | 86.96 | 88.19 | 86.42 | 88.01 | 429,272 | +0.40(+0.46%) |
Apr 11, 2024 | 88.32 | 88.32 | 86.14 | 87.61 | 334,668 | -0.25(-0.28%) |
Apr 10, 2024 | 87.00 | 89.16 | 85.14 | 87.86 | 588,308 | -1.72(-1.92%) |
Apr 09, 2024 | 92.88 | 93.17 | 87.37 | 89.58 | 870,511 | -3.30(-3.55%) |
Apr 08, 2024 | 90.23 | 93.30 | 89.60 | 92.88 | 690,138 | +2.96(+3.29%) |
Apr 05, 2024 | 85.75 | 89.99 | 85.75 | 89.92 | 472,019 | +4.26(+4.97%) |
Apr 04, 2024 | 87.23 | 87.94 | 84.89 | 85.66 | 222,960 | -0.64(-0.74%) |
Apr 03, 2024 | 85.07 | 87.12 | 85.07 | 86.30 | 246,323 | +1.03(+1.21%) |
Apr 02, 2024 | 87.34 | 87.34 | 84.38 | 85.27 | 402,791 | -2.71(-3.08%) |
Apr 01, 2024 | 88.06 | 88.44 | 86.56 | 87.98 | 366,405 | -0.12(-0.14%) |
Mar 28, 2024 | 86.65 | 87.90 | 87.90 | 88.10 | 364,882 | +1.43(+1.65%) |
Mar 27, 2024 | 87.00 | 87.55 | 85.65 | 86.67 | 254,079 | +0.10(+0.12%) |
Mar 26, 2024 | 86.09 | 86.95 | 85.76 | 86.57 | 238,016 | +1.06(+1.24%) |
Mar 25, 2024 | 86.46 | 86.99 | 85.19 | 85.51 | 165,705 | -0.94(-1.09%) |
Mar 22, 2024 | 88.57 | 88.63 | 86.23 | 86.45 | 274,469 | -1.90(-2.15%) |
Mar 21, 2024 | 85.95 | 88.54 | 85.87 | 88.35 | 291,884 | +3.02(+3.54%) |
Mar 20, 2024 | 85.40 | 85.98 | 84.28 | 85.33 | 281,870 | +0.15(+0.18%) |
Mar 19, 2024 | 82.68 | 85.30 | 82.53 | 85.18 | 363,656 | +2.29(+2.76%) |
Mar 18, 2024 | 82.29 | 83.98 | 81.82 | 82.89 | 514,087 | +0.44(+0.53%) |
Mar 15, 2024 | 81.02 | 83.79 | 81.02 | 82.45 | 954,344 | +1.23(+1.51%) |
Mar 14, 2024 | 80.12 | 81.38 | 79.87 | 81.22 | 406,877 | +0.60(+0.74%) |
Mar 13, 2024 | 79.91 | 81.49 | 79.91 | 80.62 | 517,490 | +0.71(+0.89%) |
Mar 12, 2024 | 79.63 | 80.46 | 79.24 | 79.91 | 339,342 | +0.26(+0.33%) |
Mar 11, 2024 | 80.71 | 81.18 | 78.63 | 79.65 | 438,259 | -2.02(-2.47%) |
Mar 08, 2024 | 81.76 | 83.38 | 81.33 | 81.67 | 426,724 | +0.63(+0.78%) |
Mar 07, 2024 | 81.10 | 81.57 | 80.72 | 81.04 | 319,022 | +0.12(+0.15%) |
Mar 06, 2024 | 82.33 | 82.33 | 80.54 | 80.92 | 517,074 | +0.08(+0.10%) |
Mar 05, 2024 | 81.89 | 82.07 | 79.78 | 80.84 | 792,182 | -1.58(-1.92%) |
Mar 04, 2024 | 83.25 | 83.66 | 82.08 | 82.42 | 561,468 | -0.76(-0.91%) |
Mar 01, 2024 | 84.22 | 84.90 | 82.29 | 83.18 | 880,690 | -0.72(-0.86%) |
Feb 29, 2024 | 86.91 | 88.69 | 81.73 | 83.90 | 958,789 | -2.92(-3.36%) |
Feb 28, 2024 | 84.58 | 87.46 | 84.58 | 86.81 | 550,038 | +1.08(+1.26%) |
Feb 27, 2024 | 85.96 | 86.41 | 85.11 | 85.74 | 332,788 | +0.57(+0.67%) |
Feb 26, 2024 | 83.94 | 85.35 | 83.50 | 85.17 | 346,499 | +1.20(+1.43%) |
Feb 23, 2024 | 82.56 | 84.30 | 82.15 | 83.97 | 226,854 | +1.40(+1.69%) |
Feb 22, 2024 | 81.98 | 83.16 | 81.98 | 82.57 | 236,235 | +0.74(+0.90%) |
Feb 21, 2024 | 81.40 | 81.89 | 80.93 | 81.83 | 396,680 | +0.16(+0.20%) |
Feb 20, 2024 | 83.20 | 83.59 | 81.17 | 81.67 | 567,456 | -2.55(-3.02%) |
Feb 16, 2024 | 84.04 | 84.85 | 83.10 | 84.22 | 440,957 | -0.30(-0.35%) |
Feb 15, 2024 | 82.45 | 85.09 | 81.83 | 84.52 | 481,217 | +2.89(+3.54%) |
Feb 14, 2024 | 80.98 | 81.92 | 79.68 | 81.63 | 295,338 | +1.95(+2.44%) |
Feb 13, 2024 | 79.33 | 81.06 | 77.99 | 79.68 | 530,174 | -2.44(-2.97%) |
Feb 12, 2024 | 81.39 | 82.92 | 80.87 | 82.12 | 489,665 | +0.80(+0.98%) |
Feb 09, 2024 | 78.78 | 81.39 | 78.59 | 81.32 | 608,355 | +2.73(+3.47%) |
Feb 08, 2024 | 75.93 | 79.58 | 75.80 | 78.59 | 794,078 | +3.34(+4.43%) |
Feb 07, 2024 | 72.55 | 75.49 | 72.21 | 75.26 | 357,556 | +3.26(+4.52%) |
Feb 06, 2024 | 71.57 | 72.86 | 71.07 | 72.00 | 230,933 | +0.24(+0.33%) |
Feb 05, 2024 | 72.24 | 72.39 | 70.48 | 71.76 | 271,825 | -1.49(-2.03%) |
Feb 02, 2024 | 71.23 | 73.51 | 70.96 | 73.25 | 467,688 | +1.06(+1.47%) |