Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 92.20 | 92.62 | 90.60 | 90.60 | 71,998 | -2.28(-2.45%) |
Apr 29, 2024 | 93.38 | 93.74 | 92.29 | 92.88 | 67,029 | -0.11(-0.12%) |
Apr 26, 2024 | 93.01 | 93.51 | 92.47 | 92.99 | 81,298 | +1.37(+1.50%) |
Apr 25, 2024 | 90.16 | 91.77 | 89.79 | 91.62 | 122,848 | -0.66(-0.72%) |
Apr 24, 2024 | 92.75 | 93.08 | 91.48 | 92.28 | 128,665 | +0.06(+0.07%) |
Apr 23, 2024 | 90.45 | 92.59 | 90.38 | 92.22 | 160,549 | +2.35(+2.61%) |
Apr 22, 2024 | 89.28 | 90.34 | 88.45 | 89.87 | 137,769 | +1.10(+1.24%) |
Apr 19, 2024 | 89.79 | 90.27 | 88.42 | 88.77 | 112,829 | -1.33(-1.48%) |
Apr 18, 2024 | 90.95 | 91.49 | 89.91 | 90.10 | 131,822 | -0.66(-0.73%) |
Apr 17, 2024 | 92.07 | 92.32 | 90.68 | 90.76 | 86,346 | -0.79(-0.86%) |
Apr 16, 2024 | 91.19 | 92.06 | 90.81 | 91.55 | 167,752 | +0.11(+0.12%) |
Apr 15, 2024 | 94.16 | 94.18 | 91.25 | 91.44 | 216,553 | -2.24(-2.39%) |
Apr 12, 2024 | 94.81 | 95.03 | 93.31 | 93.68 | 197,127 | -2.37(-2.47%) |
Apr 11, 2024 | 95.68 | 96.25 | 94.81 | 96.05 | 91,502 | +1.04(+1.09%) |
Apr 10, 2024 | 94.36 | 95.36 | 94.30 | 95.01 | 119,854 | -1.45(-1.50%) |
Apr 09, 2024 | 96.34 | 96.59 | 95.45 | 96.46 | 69,776 | +0.46(+0.48%) |
Apr 08, 2024 | 95.96 | 96.07 | 95.06 | 96.00 | 92,946 | +0.60(+0.63%) |
Apr 05, 2024 | 94.17 | 95.87 | 94.15 | 95.40 | 78,034 | +1.25(+1.33%) |
Apr 04, 2024 | 96.15 | 96.74 | 94.07 | 94.15 | 131,119 | -1.05(-1.10%) |
Apr 03, 2024 | 93.82 | 95.49 | 93.82 | 95.20 | 146,533 | +0.82(+0.87%) |
Apr 02, 2024 | 94.04 | 94.43 | 93.31 | 94.38 | 794,175 | -1.20(-1.26%) |
Apr 01, 2024 | 95.76 | 96.33 | 95.22 | 95.58 | 133,971 | -0.02(-0.02%) |
Mar 28, 2024 | 95.80 | 96.38 | 95.58 | 95.60 | 92,675 | -0.02(-0.02%) |
Mar 27, 2024 | 96.46 | 96.59 | 94.93 | 95.62 | 100,232 | -0.16(-0.17%) |
Mar 26, 2024 | 96.30 | 96.69 | 95.75 | 95.78 | 78,904 | -0.08(-0.08%) |
Mar 25, 2024 | 95.51 | 96.35 | 95.51 | 95.86 | 99,033 | -0.22(-0.23%) |
Mar 22, 2024 | 96.32 | 96.60 | 95.60 | 96.08 | 75,622 | -0.50(-0.52%) |
Mar 21, 2024 | 97.01 | 97.73 | 96.56 | 96.58 | 145,457 | +0.34(+0.35%) |
Mar 20, 2024 | 94.78 | 96.47 | 94.75 | 96.24 | 136,710 | +1.40(+1.48%) |
Mar 19, 2024 | 94.20 | 94.90 | 93.50 | 94.84 | 99,078 | -0.04(-0.04%) |
Mar 18, 2024 | 94.31 | 95.28 | 93.86 | 94.88 | 132,229 | +1.65(+1.77%) |
Mar 15, 2024 | 93.99 | 94.10 | 92.97 | 93.23 | 128,523 | -1.64(-1.73%) |
Mar 14, 2024 | 95.85 | 96.07 | 94.30 | 94.87 | 139,574 | -0.72(-0.75%) |
Mar 13, 2024 | 95.86 | 96.18 | 95.45 | 95.59 | 122,649 | -0.37(-0.39%) |
Mar 12, 2024 | 95.94 | 96.51 | 95.16 | 95.96 | 260,159 | +0.99(+1.04%) |
Mar 11, 2024 | 95.03 | 95.55 | 94.47 | 94.97 | 136,688 | -0.68(-0.71%) |
Mar 08, 2024 | 96.67 | 97.78 | 95.27 | 95.65 | 212,690 | -0.75(-0.78%) |
Mar 07, 2024 | 96.17 | 96.67 | 95.17 | 96.40 | 103,413 | +1.01(+1.06%) |
Mar 06, 2024 | 95.46 | 96.13 | 94.58 | 95.39 | 198,568 | +1.62(+1.73%) |
Mar 05, 2024 | 95.49 | 95.65 | 93.15 | 93.77 | 156,200 | -3.35(-3.45%) |
Mar 04, 2024 | 96.84 | 97.45 | 96.48 | 97.12 | 273,174 | +0.32(+0.33%) |
Mar 01, 2024 | 95.83 | 97.04 | 95.44 | 96.80 | 138,697 | +2.01(+2.12%) |
Feb 29, 2024 | 93.76 | 95.00 | 93.58 | 94.79 | 555,329 | +1.99(+2.14%) |
Feb 28, 2024 | 92.29 | 93.13 | 91.96 | 92.80 | 79,467 | -0.23(-0.25%) |
Feb 27, 2024 | 93.26 | 93.45 | 92.62 | 93.03 | 92,624 | +0.46(+0.50%) |
Feb 26, 2024 | 92.34 | 93.41 | 92.22 | 92.57 | 138,172 | +0.50(+0.54%) |
Feb 23, 2024 | 92.10 | 92.68 | 91.61 | 92.07 | 132,164 | +0.29(+0.32%) |
Feb 22, 2024 | 91.54 | 92.00 | 91.13 | 91.78 | 178,332 | +2.47(+2.77%) |
Feb 21, 2024 | 89.90 | 90.02 | 88.58 | 89.31 | 156,830 | -1.95(-2.14%) |
Feb 20, 2024 | 92.06 | 92.16 | 90.47 | 91.26 | 310,571 | -1.98(-2.12%) |
Feb 16, 2024 | 94.25 | 94.51 | 93.16 | 93.24 | 108,782 | -1.31(-1.39%) |
Feb 15, 2024 | 94.83 | 94.83 | 93.83 | 94.55 | 143,316 | -0.32(-0.34%) |
Feb 14, 2024 | 93.94 | 94.92 | 93.53 | 94.87 | 272,794 | +1.75(+1.88%) |
Feb 13, 2024 | 92.53 | 94.19 | 91.93 | 93.12 | 1,095,499 | -3.12(-3.24%) |
Feb 12, 2024 | 97.13 | 97.45 | 95.99 | 96.24 | 163,631 | -0.75(-0.77%) |
Feb 09, 2024 | 96.33 | 97.36 | 96.26 | 96.99 | 167,771 | +1.97(+2.07%) |
Feb 08, 2024 | 93.38 | 95.14 | 93.37 | 95.02 | 152,099 | +2.20(+2.37%) |
Feb 07, 2024 | 92.39 | 93.13 | 91.65 | 92.82 | 161,769 | +1.25(+1.37%) |
Feb 06, 2024 | 91.88 | 92.11 | 90.56 | 91.57 | 140,694 | -0.06(-0.07%) |
Feb 05, 2024 | 92.30 | 92.54 | 90.70 | 91.63 | 170,536 | -0.97(-1.05%) |
Feb 02, 2024 | 91.14 | 92.89 | 90.76 | 92.60 | 196,317 | +1.58(+1.74%) |