Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 90.55 | 90.77 | 89.75 | 90.44 | 854,468 | +0.05(+0.06%) |
May 06, 2024 | 90.00 | 90.75 | 89.91 | 90.39 | 2,619,401 | +1.39(+1.56%) |
May 03, 2024 | 89.11 | 89.48 | 88.01 | 89.00 | 945,034 | -0.05(-0.06%) |
May 02, 2024 | 87.77 | 89.48 | 87.70 | 89.05 | 1,468,320 | +0.64(+0.72%) |
May 01, 2024 | 87.91 | 89.80 | 87.17 | 88.41 | 1,081,883 | +1.23(+1.41%) |
Apr 30, 2024 | 88.06 | 88.98 | 87.18 | 87.18 | 1,414,485 | -2.76(-3.07%) |
Apr 29, 2024 | 89.59 | 90.36 | 88.26 | 89.94 | 941,290 | +0.39(+0.44%) |
Apr 26, 2024 | 90.95 | 92.62 | 89.53 | 89.55 | 1,138,787 | +0.83(+0.94%) |
Apr 25, 2024 | 87.62 | 89.43 | 86.81 | 88.72 | 1,169,205 | +1.46(+1.67%) |
Apr 24, 2024 | 85.71 | 87.34 | 85.71 | 87.26 | 1,270,196 | +1.30(+1.51%) |
Apr 23, 2024 | 84.73 | 86.45 | 84.44 | 85.96 | 1,338,619 | +0.66(+0.77%) |
Apr 22, 2024 | 85.14 | 86.22 | 84.69 | 85.30 | 1,717,484 | -2.52(-2.87%) |
Apr 19, 2024 | 86.77 | 87.88 | 86.68 | 87.82 | 878,044 | +0.43(+0.49%) |
Apr 18, 2024 | 87.13 | 87.60 | 86.38 | 87.39 | 1,224,896 | +1.31(+1.52%) |
Apr 17, 2024 | 85.34 | 86.88 | 85.34 | 86.08 | 1,124,671 | +0.78(+0.91%) |
Apr 16, 2024 | 83.88 | 86.07 | 83.55 | 85.30 | 1,400,567 | +0.63(+0.74%) |
Apr 15, 2024 | 85.23 | 85.38 | 82.75 | 84.67 | 1,256,107 | +0.03(+0.04%) |
Apr 12, 2024 | 86.04 | 88.27 | 83.83 | 84.64 | 1,878,598 | +0.27(+0.32%) |
Apr 11, 2024 | 84.37 | 84.51 | 83.01 | 84.37 | 1,215,320 | +0.58(+0.69%) |
Apr 10, 2024 | 82.99 | 84.11 | 82.43 | 83.79 | 1,612,616 | -0.66(-0.78%) |
Apr 09, 2024 | 84.63 | 85.00 | 83.92 | 84.45 | 1,500,040 | +1.40(+1.69%) |
Apr 08, 2024 | 84.90 | 85.24 | 82.60 | 83.05 | 1,619,062 | -1.22(-1.45%) |
Apr 05, 2024 | 82.17 | 84.84 | 82.17 | 84.27 | 1,110,414 | +2.19(+2.67%) |
Apr 04, 2024 | 82.60 | 83.00 | 81.75 | 82.08 | 1,240,842 | -1.41(-1.69%) |
Apr 03, 2024 | 82.19 | 83.75 | 82.18 | 83.49 | 1,611,669 | +0.96(+1.16%) |
Apr 02, 2024 | 83.41 | 83.83 | 82.08 | 82.53 | 1,854,997 | -0.69(-0.83%) |
Apr 01, 2024 | 82.07 | 83.48 | 81.76 | 83.22 | 2,263,243 | +2.45(+3.03%) |
Mar 28, 2024 | 80.77 | 0 | +2.28(+2.90%) | |||
Mar 27, 2024 | 76.58 | 78.54 | 76.52 | 78.49 | 996,877 | +2.36(+3.10%) |
Mar 26, 2024 | 76.88 | 77.13 | 76.13 | 76.13 | 828,129 | +0.01(+0.01%) |
Mar 25, 2024 | 75.86 | 77.27 | 75.86 | 76.12 | 811,613 | +0.37(+0.49%) |
Mar 22, 2024 | 75.88 | 76.73 | 75.74 | 75.75 | 808,818 | -0.55(-0.72%) |
Mar 21, 2024 | 76.45 | 77.16 | 75.96 | 76.30 | 1,722,758 | +0.89(+1.18%) |
Mar 20, 2024 | 73.90 | 75.99 | 73.43 | 75.41 | 1,561,118 | +1.67(+2.26%) |
Mar 19, 2024 | 74.76 | 75.03 | 73.61 | 73.74 | 1,405,574 | -1.10(-1.47%) |
Mar 18, 2024 | 75.64 | 75.64 | 74.39 | 74.84 | 2,474,487 | -0.94(-1.24%) |
Mar 15, 2024 | 74.94 | 75.94 | 74.59 | 75.78 | 4,131,889 | +0.51(+0.68%) |
Mar 14, 2024 | 75.06 | 75.69 | 74.64 | 75.27 | 753,063 | -0.48(-0.63%) |
Mar 13, 2024 | 74.83 | 76.85 | 74.78 | 75.75 | 1,699,408 | +1.10(+1.47%) |
Mar 12, 2024 | 73.91 | 74.79 | 73.01 | 74.65 | 1,656,072 | -0.37(-0.49%) |
Mar 11, 2024 | 73.34 | 75.19 | 73.22 | 75.02 | 1,875,415 | +1.46(+1.98%) |
Mar 08, 2024 | 73.50 | 74.04 | 72.65 | 73.56 | 2,408,075 | +0.48(+0.66%) |
Mar 07, 2024 | 73.25 | 73.56 | 72.59 | 73.08 | 830,287 | +0.50(+0.69%) |
Mar 06, 2024 | 72.21 | 73.12 | 71.89 | 72.58 | 2,845,134 | +0.84(+1.17%) |
Mar 05, 2024 | 71.48 | 72.69 | 71.43 | 71.74 | 2,326,804 | +1.22(+1.73%) |
Mar 04, 2024 | 68.06 | 70.56 | 67.93 | 70.52 | 2,858,283 | +3.24(+4.82%) |