Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 93.43 | 94.14 | 92.33 | 92.84 | 348,887 | -0.98(-1.04%) |
Apr 23, 2024 | 93.33 | 93.99 | 93.04 | 93.82 | 606,020 | +0.83(+0.89%) |
Apr 22, 2024 | 92.81 | 93.37 | 92.30 | 92.99 | 409,046 | +0.85(+0.92%) |
Apr 19, 2024 | 91.25 | 92.62 | 91.15 | 92.14 | 361,051 | +1.13(+1.24%) |
Apr 18, 2024 | 91.58 | 91.89 | 90.34 | 91.01 | 718,085 | +0.05(+0.05%) |
Apr 17, 2024 | 91.51 | 92.09 | 90.35 | 90.96 | 654,813 | -0.20(-0.22%) |
Apr 16, 2024 | 92.28 | 92.48 | 90.84 | 91.16 | 709,058 | -1.59(-1.71%) |
Apr 15, 2024 | 93.68 | 94.45 | 92.39 | 92.75 | 711,783 | -0.27(-0.29%) |
Apr 12, 2024 | 94.00 | 94.14 | 92.61 | 93.02 | 701,316 | -1.79(-1.89%) |
Apr 11, 2024 | 95.57 | 95.57 | 94.08 | 94.81 | 896,088 | -0.76(-0.80%) |
Apr 10, 2024 | 96.71 | 96.94 | 94.74 | 95.57 | 962,389 | -2.79(-2.84%) |
Apr 09, 2024 | 98.46 | 98.83 | 97.53 | 98.36 | 589,662 | +0.33(+0.34%) |
Apr 08, 2024 | 97.51 | 98.30 | 97.25 | 98.03 | 347,063 | +0.88(+0.91%) |
Apr 05, 2024 | 96.27 | 97.58 | 95.95 | 97.15 | 369,208 | +0.54(+0.56%) |
Apr 04, 2024 | 97.94 | 98.99 | 96.38 | 96.61 | 858,643 | -0.29(-0.30%) |
Apr 03, 2024 | 96.30 | 97.87 | 96.21 | 96.90 | 479,725 | +0.46(+0.48%) |
Apr 02, 2024 | 97.20 | 97.64 | 96.25 | 96.44 | 414,608 | -1.17(-1.20%) |
Apr 01, 2024 | 97.63 | 98.02 | 97.00 | 97.61 | 731,753 | -0.07(-0.07%) |
Mar 28, 2024 | 96.50 | 97.98 | 96.32 | 97.68 | 397,185 | +1.30(+1.35%) |
Mar 27, 2024 | 95.85 | 96.43 | 95.69 | 96.38 | 452,634 | +0.41(+0.43%) |
Mar 26, 2024 | 96.07 | 96.22 | 95.72 | 95.97 | 271,126 | +0.28(+0.29%) |
Mar 25, 2024 | 95.61 | 96.36 | 95.61 | 95.69 | 2,251,100 | +0.20(+0.21%) |
Mar 22, 2024 | 96.14 | 96.60 | 95.43 | 95.49 | 317,827 | -0.95(-0.99%) |
Mar 21, 2024 | 96.36 | 97.03 | 95.98 | 96.44 | 413,046 | +0.31(+0.32%) |
Mar 20, 2024 | 93.84 | 96.15 | 93.75 | 96.13 | 415,517 | +2.09(+2.22%) |
Mar 19, 2024 | 93.67 | 94.52 | 93.53 | 94.04 | 371,750 | +0.12(+0.13%) |
Mar 18, 2024 | 93.93 | 94.13 | 93.10 | 93.92 | 256,501 | +0.07(+0.07%) |
Mar 15, 2024 | 93.48 | 94.37 | 92.97 | 93.85 | 437,926 | +0.08(+0.09%) |
Mar 14, 2024 | 95.53 | 95.53 | 93.49 | 93.77 | 380,146 | -1.76(-1.84%) |
Mar 13, 2024 | 94.61 | 95.60 | 94.51 | 95.53 | 868,076 | +1.00(+1.06%) |
Mar 12, 2024 | 94.64 | 94.68 | 94.06 | 94.53 | 289,153 | +0.10(+0.11%) |
Mar 11, 2024 | 93.52 | 94.56 | 93.42 | 94.43 | 373,450 | +0.40(+0.43%) |
Mar 08, 2024 | 94.22 | 94.46 | 93.86 | 94.03 | 396,594 | +0.15(+0.16%) |
Mar 07, 2024 | 93.06 | 94.00 | 92.62 | 93.88 | 422,262 | +1.41(+1.52%) |
Mar 06, 2024 | 92.31 | 92.95 | 91.86 | 92.47 | 795,744 | +1.00(+1.09%) |
Mar 05, 2024 | 91.29 | 92.00 | 91.13 | 91.47 | 670,018 | +0.09(+0.10%) |
Mar 04, 2024 | 90.61 | 91.88 | 90.55 | 91.38 | 916,872 | +0.62(+0.68%) |
Mar 01, 2024 | 90.74 | 91.20 | 89.89 | 90.76 | 619,908 | +0.26(+0.29%) |
Feb 29, 2024 | 90.07 | 90.62 | 89.60 | 90.50 | 832,472 | +0.97(+1.08%) |
Feb 28, 2024 | 90.26 | 90.63 | 89.37 | 89.53 | 672,514 | -0.86(-0.95%) |
Feb 27, 2024 | 90.60 | 90.97 | 88.55 | 90.39 | 2,282,936 | -3.49(-3.72%) |
Feb 26, 2024 | 94.55 | 95.30 | 93.84 | 93.88 | 774,218 | -1.04(-1.10%) |
Feb 23, 2024 | 94.82 | 95.50 | 94.74 | 94.92 | 2,508,523 | +0.14(+0.15%) |
Feb 22, 2024 | 95.00 | 96.04 | 94.55 | 94.78 | 567,312 | +0.48(+0.51%) |
Feb 21, 2024 | 94.67 | 94.75 | 94.04 | 94.30 | 342,098 | -0.30(-0.32%) |
Feb 20, 2024 | 94.01 | 94.97 | 94.01 | 94.60 | 520,689 | +0.41(+0.44%) |
Feb 16, 2024 | 94.24 | 94.93 | 93.91 | 94.19 | 269,653 | -0.38(-0.40%) |
Feb 15, 2024 | 92.84 | 94.77 | 92.84 | 94.57 | 507,620 | +1.99(+2.15%) |
Feb 14, 2024 | 91.55 | 92.59 | 91.40 | 92.58 | 445,497 | +2.00(+2.21%) |
Feb 13, 2024 | 92.50 | 92.50 | 89.67 | 90.58 | 1,258,144 | -3.25(-3.46%) |
Feb 12, 2024 | 92.62 | 93.85 | 92.51 | 93.83 | 450,500 | +1.19(+1.28%) |
Feb 09, 2024 | 92.04 | 92.66 | 91.40 | 92.64 | 440,130 | +0.76(+0.83%) |
Feb 08, 2024 | 91.41 | 91.92 | 90.88 | 91.88 | 314,724 | +0.13(+0.14%) |
Feb 07, 2024 | 92.18 | 92.26 | 91.47 | 91.75 | 437,615 | -0.30(-0.33%) |
Feb 06, 2024 | 91.80 | 92.61 | 91.71 | 92.05 | 644,247 | -0.16(-0.17%) |
Feb 05, 2024 | 93.22 | 93.22 | 91.88 | 92.21 | 421,393 | -1.26(-1.35%) |
Feb 02, 2024 | 93.69 | 93.71 | 92.68 | 93.47 | 587,969 | -0.64(-0.68%) |