Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 93.59 | 94.34 | 90.40 | 90.49 | 179,724 | -4.66(-4.90%) |
Apr 29, 2024 | 94.85 | 96.41 | 93.96 | 95.15 | 155,790 | +0.23(+0.24%) |
Apr 26, 2024 | 90.17 | 95.47 | 89.34 | 94.92 | 470,638 | +6.43(+7.27%) |
Apr 25, 2024 | 88.50 | 90.19 | 85.82 | 88.49 | 670,937 | +1.16(+1.33%) |
Apr 24, 2024 | 87.25 | 88.58 | 86.01 | 87.33 | 204,532 | -1.53(-1.72%) |
Apr 23, 2024 | 88.13 | 89.02 | 87.42 | 88.86 | 174,649 | -0.19(-0.21%) |
Apr 22, 2024 | 88.72 | 89.73 | 87.04 | 89.05 | 109,143 | +0.33(+0.37%) |
Apr 19, 2024 | 88.57 | 90.47 | 88.13 | 88.72 | 134,367 | -0.67(-0.75%) |
Apr 18, 2024 | 89.40 | 90.23 | 87.50 | 89.40 | 142,051 | +0.21(+0.23%) |
Apr 17, 2024 | 91.16 | 91.95 | 88.77 | 89.19 | 197,234 | -0.51(-0.56%) |
Apr 16, 2024 | 86.05 | 89.98 | 85.26 | 89.69 | 282,639 | +1.63(+1.85%) |
Apr 15, 2024 | 90.76 | 91.61 | 87.67 | 88.07 | 138,387 | -0.32(-0.36%) |
Apr 12, 2024 | 90.71 | 91.29 | 87.55 | 88.38 | 110,621 | -2.09(-2.31%) |
Apr 11, 2024 | 90.29 | 90.66 | 88.78 | 90.48 | 108,808 | +0.63(+0.71%) |
Apr 10, 2024 | 89.92 | 91.51 | 87.86 | 89.84 | 161,961 | -2.81(-3.03%) |
Apr 09, 2024 | 93.89 | 94.74 | 92.05 | 92.65 | 130,147 | -0.31(-0.33%) |
Apr 08, 2024 | 93.30 | 93.55 | 91.46 | 92.95 | 114,733 | +0.78(+0.85%) |
Apr 05, 2024 | 89.53 | 92.28 | 89.19 | 92.17 | 117,809 | +2.00(+2.22%) |
Apr 04, 2024 | 92.13 | 92.49 | 88.90 | 90.17 | 131,799 | -1.29(-1.41%) |
Apr 03, 2024 | 89.49 | 92.05 | 89.49 | 91.46 | 203,856 | +1.35(+1.50%) |
Apr 02, 2024 | 87.57 | 90.68 | 87.07 | 90.11 | 186,609 | +2.20(+2.50%) |
Apr 01, 2024 | 89.45 | 89.45 | 87.37 | 87.91 | 83,818 | -0.68(-0.77%) |
Mar 28, 2024 | 87.44 | 89.83 | 87.44 | 88.59 | 161,145 | +1.15(+1.32%) |
Mar 27, 2024 | 85.04 | 87.68 | 85.04 | 87.44 | 147,558 | +3.01(+3.57%) |
Mar 26, 2024 | 84.30 | 84.95 | 82.85 | 84.43 | 152,228 | +1.09(+1.31%) |
Mar 25, 2024 | 81.74 | 83.99 | 81.54 | 83.34 | 154,201 | +2.90(+3.61%) |
Mar 22, 2024 | 80.73 | 80.81 | 79.68 | 80.43 | 107,529 | -0.92(-1.13%) |
Mar 21, 2024 | 81.79 | 82.27 | 80.69 | 81.36 | 116,065 | -0.02(-0.02%) |
Mar 20, 2024 | 78.22 | 81.82 | 78.05 | 81.37 | 160,874 | +2.83(+3.60%) |
Mar 19, 2024 | 76.87 | 78.55 | 75.99 | 78.55 | 217,149 | +1.05(+1.36%) |
Mar 18, 2024 | 78.34 | 78.68 | 76.74 | 77.50 | 152,127 | -0.13(-0.17%) |
Mar 15, 2024 | 76.08 | 78.41 | 76.08 | 77.63 | 1,029,308 | +1.20(+1.57%) |
Mar 14, 2024 | 76.90 | 77.14 | 74.45 | 76.43 | 274,840 | -0.62(-0.81%) |
Mar 13, 2024 | 75.92 | 78.22 | 75.82 | 77.05 | 240,125 | +1.52(+2.01%) |
Mar 12, 2024 | 76.55 | 76.55 | 74.75 | 75.54 | 194,213 | -0.56(-0.73%) |
Mar 11, 2024 | 73.54 | 76.59 | 72.89 | 76.09 | 219,224 | +1.28(+1.71%) |
Mar 08, 2024 | 76.06 | 76.65 | 73.90 | 74.81 | 94,801 | -0.02(-0.03%) |
Mar 07, 2024 | 72.61 | 74.92 | 72.61 | 74.83 | 133,911 | +2.73(+3.78%) |
Mar 06, 2024 | 72.53 | 73.27 | 71.15 | 72.11 | 137,741 | +0.96(+1.35%) |
Mar 05, 2024 | 69.69 | 71.32 | 69.36 | 71.14 | 140,461 | +0.49(+0.69%) |
Mar 04, 2024 | 72.78 | 73.30 | 70.66 | 70.66 | 114,054 | -2.30(-3.15%) |
Mar 01, 2024 | 72.49 | 73.32 | 71.29 | 72.96 | 111,075 | +1.06(+1.48%) |
Feb 29, 2024 | 71.09 | 72.07 | 70.28 | 71.90 | 138,686 | +2.22(+3.19%) |
Feb 28, 2024 | 68.97 | 70.49 | 68.87 | 69.68 | 122,085 | -0.54(-0.76%) |
Feb 27, 2024 | 72.66 | 72.66 | 70.20 | 70.21 | 119,492 | -1.26(-1.76%) |
Feb 26, 2024 | 69.78 | 71.57 | 69.16 | 71.47 | 162,048 | +0.95(+1.35%) |
Feb 23, 2024 | 70.39 | 70.75 | 69.12 | 70.52 | 151,822 | +0.52(+0.74%) |
Feb 22, 2024 | 67.81 | 73.06 | 62.29 | 70.00 | 265,047 | +4.49(+6.86%) |
Feb 21, 2024 | 65.45 | 67.01 | 65.27 | 65.51 | 135,241 | +0.31(+0.47%) |
Feb 20, 2024 | 63.99 | 65.28 | 62.86 | 65.20 | 114,113 | -0.29(-0.44%) |
Feb 16, 2024 | 64.44 | 66.92 | 64.44 | 65.49 | 97,464 | +0.51(+0.78%) |
Feb 15, 2024 | 62.92 | 65.09 | 62.90 | 64.99 | 156,888 | +2.14(+3.41%) |
Feb 14, 2024 | 62.31 | 63.59 | 61.59 | 62.85 | 162,626 | +1.93(+3.17%) |
Feb 13, 2024 | 61.92 | 66.19 | 60.19 | 60.91 | 114,487 | -4.02(-6.18%) |
Feb 12, 2024 | 64.54 | 65.95 | 64.54 | 64.93 | 97,451 | +0.80(+1.25%) |
Feb 09, 2024 | 64.26 | 64.56 | 62.95 | 64.12 | 69,501 | -0.17(-0.26%) |
Feb 08, 2024 | 63.32 | 64.80 | 62.10 | 64.29 | 66,065 | +1.32(+2.09%) |
Feb 07, 2024 | 63.83 | 63.83 | 61.93 | 62.97 | 95,352 | -0.98(-1.53%) |
Feb 06, 2024 | 62.50 | 64.50 | 62.47 | 63.96 | 79,903 | +1.30(+2.07%) |
Feb 05, 2024 | 63.44 | 63.60 | 61.51 | 62.66 | 76,603 | -2.44(-3.75%) |
Feb 02, 2024 | 64.29 | 65.50 | 63.60 | 65.10 | 65,285 | -0.62(-0.95%) |