Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 89.02 | 91.00 | 88.51 | 89.12 | 177,066 | -1.24(-1.37%) |
Apr 29, 2024 | 88.79 | 91.65 | 88.13 | 90.36 | 175,368 | +1.57(+1.77%) |
Apr 26, 2024 | 83.07 | 88.99 | 82.99 | 88.79 | 246,486 | +5.72(+6.89%) |
Apr 25, 2024 | 75.83 | 83.23 | 75.74 | 83.07 | 346,215 | +6.85(+8.99%) |
Apr 24, 2024 | 75.14 | 77.11 | 74.74 | 76.22 | 141,561 | +1.66(+2.23%) |
Apr 23, 2024 | 73.70 | 76.12 | 73.70 | 74.56 | 165,343 | +0.85(+1.15%) |
Apr 22, 2024 | 74.48 | 75.59 | 72.39 | 73.71 | 126,797 | +0.27(+0.37%) |
Apr 19, 2024 | 73.82 | 74.39 | 72.77 | 73.44 | 211,425 | -1.03(-1.38%) |
Apr 18, 2024 | 76.69 | 76.87 | 73.88 | 74.47 | 185,360 | -2.66(-3.45%) |
Apr 17, 2024 | 79.00 | 79.65 | 76.94 | 77.13 | 124,121 | -1.55(-1.97%) |
Apr 16, 2024 | 77.69 | 79.19 | 76.69 | 78.68 | 141,935 | +0.17(+0.22%) |
Apr 15, 2024 | 82.07 | 82.95 | 77.58 | 78.51 | 217,508 | -3.12(-3.82%) |
Apr 12, 2024 | 86.07 | 86.07 | 81.22 | 81.63 | 200,541 | -6.21(-7.07%) |
Apr 11, 2024 | 82.46 | 88.13 | 81.05 | 87.84 | 252,973 | +5.74(+6.99%) |
Apr 10, 2024 | 83.66 | 83.80 | 80.10 | 82.10 | 448,983 | -3.92(-4.56%) |
Apr 09, 2024 | 85.64 | 87.11 | 84.89 | 86.02 | 280,445 | +1.25(+1.47%) |
Apr 08, 2024 | 83.96 | 85.36 | 83.16 | 84.77 | 192,476 | +1.25(+1.50%) |
Apr 05, 2024 | 86.74 | 87.83 | 83.36 | 83.52 | 249,504 | -3.73(-4.28%) |
Apr 04, 2024 | 90.27 | 91.69 | 87.09 | 87.25 | 283,491 | -1.55(-1.75%) |
Apr 03, 2024 | 89.00 | 89.94 | 87.80 | 88.80 | 218,446 | -1.39(-1.54%) |
Apr 02, 2024 | 93.54 | 94.50 | 90.00 | 90.19 | 203,035 | -4.75(-5.00%) |
Apr 01, 2024 | 92.73 | 96.00 | 92.46 | 94.94 | 130,667 | +1.71(+1.83%) |
Mar 28, 2024 | 91.37 | 95.44 | 91.37 | 93.23 | 134,671 | +2.14(+2.35%) |
Mar 27, 2024 | 90.46 | 91.87 | 89.01 | 91.09 | 109,653 | +1.28(+1.43%) |
Mar 26, 2024 | 94.06 | 94.06 | 89.50 | 89.81 | 128,590 | -3.40(-3.65%) |
Mar 25, 2024 | 92.03 | 94.60 | 91.63 | 93.21 | 137,419 | -0.59(-0.63%) |
Mar 22, 2024 | 95.67 | 96.59 | 93.53 | 93.80 | 165,450 | -1.98(-2.07%) |
Mar 21, 2024 | 90.43 | 96.25 | 89.94 | 95.78 | 348,604 | +7.48(+8.47%) |
Mar 20, 2024 | 85.60 | 89.05 | 84.83 | 88.30 | 133,600 | +2.75(+3.21%) |
Mar 19, 2024 | 84.31 | 87.07 | 83.83 | 85.55 | 134,268 | +0.43(+0.51%) |
Mar 18, 2024 | 85.39 | 86.86 | 83.70 | 85.12 | 173,204 | +0.99(+1.18%) |
Mar 15, 2024 | 86.00 | 87.38 | 84.05 | 84.13 | 358,267 | -3.05(-3.50%) |
Mar 14, 2024 | 90.14 | 91.09 | 86.34 | 87.18 | 191,343 | -3.55(-3.91%) |
Mar 13, 2024 | 92.65 | 94.06 | 90.32 | 90.73 | 190,348 | -3.13(-3.33%) |
Mar 12, 2024 | 94.85 | 94.85 | 91.67 | 93.86 | 159,201 | -0.57(-0.60%) |
Mar 11, 2024 | 94.96 | 96.57 | 93.76 | 94.43 | 175,158 | -1.99(-2.06%) |
Mar 08, 2024 | 96.71 | 98.38 | 95.91 | 96.42 | 154,829 | +0.18(+0.19%) |
Mar 07, 2024 | 94.18 | 96.40 | 93.70 | 96.24 | 204,467 | +3.33(+3.58%) |
Mar 06, 2024 | 93.53 | 96.05 | 92.07 | 92.91 | 183,009 | +1.72(+1.89%) |
Mar 05, 2024 | 93.50 | 93.64 | 89.69 | 91.19 | 202,631 | -3.45(-3.65%) |
Mar 04, 2024 | 94.57 | 97.11 | 93.19 | 94.64 | 314,365 | +0.64(+0.68%) |
Mar 01, 2024 | 93.97 | 95.12 | 91.80 | 94.00 | 293,486 | +1.50(+1.62%) |
Feb 29, 2024 | 95.09 | 95.68 | 91.79 | 92.50 | 334,147 | -0.65(-0.70%) |
Feb 28, 2024 | 92.02 | 94.50 | 90.99 | 93.15 | 152,486 | -0.25(-0.27%) |
Feb 27, 2024 | 95.96 | 96.79 | 93.25 | 93.40 | 220,788 | -2.56(-2.67%) |
Feb 26, 2024 | 97.79 | 98.81 | 95.85 | 95.96 | 114,560 | -1.04(-1.07%) |
Feb 23, 2024 | 98.42 | 98.58 | 95.75 | 97.00 | 162,670 | -1.40(-1.42%) |
Feb 22, 2024 | 104.81 | 105.99 | 97.56 | 98.40 | 321,881 | -2.03(-2.02%) |
Feb 21, 2024 | 102.83 | 103.47 | 99.08 | 100.43 | 291,842 | -4.51(-4.30%) |
Feb 20, 2024 | 102.22 | 105.60 | 101.92 | 104.94 | 356,481 | +1.42(+1.37%) |
Feb 16, 2024 | 107.87 | 109.51 | 101.50 | 103.52 | 366,291 | -4.08(-3.79%) |
Feb 15, 2024 | 115.24 | 117.12 | 107.00 | 107.60 | 459,950 | -7.94(-6.87%) |
Feb 14, 2024 | 111.11 | 120.95 | 109.64 | 115.54 | 424,422 | -5.07(-4.20%) |
Feb 13, 2024 | 116.64 | 125.31 | 116.54 | 120.61 | 364,081 | -5.24(-4.16%) |
Feb 12, 2024 | 125.43 | 129.43 | 124.61 | 125.85 | 415,477 | +0.89(+0.71%) |
Feb 09, 2024 | 117.72 | 126.66 | 117.72 | 124.96 | 228,548 | +8.59(+7.38%) |
Feb 08, 2024 | 109.83 | 117.88 | 108.85 | 116.37 | 244,188 | +7.26(+6.65%) |
Feb 07, 2024 | 108.73 | 110.29 | 105.63 | 109.11 | 144,791 | +1.52(+1.41%) |
Feb 06, 2024 | 107.52 | 109.46 | 105.60 | 107.59 | 167,698 | -0.08(-0.07%) |
Feb 05, 2024 | 105.81 | 108.75 | 104.52 | 107.67 | 180,245 | +1.86(+1.76%) |
Feb 02, 2024 | 105.31 | 107.81 | 105.31 | 105.81 | 132,368 | -1.02(-0.95%) |