Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 93.35 | 94.60 | 92.94 | 94.32 | 296,098 | +0.21(+0.22%) |
Apr 23, 2024 | 94.19 | 95.06 | 94.04 | 94.11 | 208,058 | -0.23(-0.24%) |
Apr 22, 2024 | 93.75 | 94.64 | 93.25 | 94.34 | 178,862 | +0.44(+0.47%) |
Apr 19, 2024 | 92.78 | 94.06 | 92.15 | 93.90 | 249,361 | +1.62(+1.76%) |
Apr 18, 2024 | 90.66 | 92.47 | 90.23 | 92.28 | 280,437 | +1.91(+2.11%) |
Apr 17, 2024 | 89.61 | 90.52 | 89.61 | 90.37 | 240,600 | +1.22(+1.37%) |
Apr 16, 2024 | 89.96 | 89.96 | 88.70 | 89.15 | 258,390 | -1.09(-1.21%) |
Apr 15, 2024 | 90.50 | 90.88 | 89.57 | 90.24 | 561,433 | +0.02(+0.02%) |
Apr 12, 2024 | 91.67 | 92.00 | 89.95 | 90.22 | 318,852 | -1.44(-1.57%) |
Apr 11, 2024 | 91.72 | 91.84 | 90.42 | 91.66 | 565,138 | +0.60(+0.66%) |
Apr 10, 2024 | 91.82 | 92.41 | 90.46 | 91.06 | 257,344 | -2.61(-2.79%) |
Apr 09, 2024 | 93.48 | 94.06 | 93.25 | 93.67 | 510,744 | +0.48(+0.52%) |
Apr 08, 2024 | 91.54 | 93.19 | 91.32 | 93.19 | 442,833 | +1.92(+2.10%) |
Apr 05, 2024 | 91.48 | 91.64 | 90.44 | 91.27 | 291,659 | -0.71(-0.77%) |
Apr 04, 2024 | 92.15 | 92.15 | 91.14 | 91.98 | 338,989 | +0.54(+0.59%) |
Apr 03, 2024 | 92.27 | 92.27 | 91.32 | 91.44 | 561,622 | -0.94(-1.02%) |
Apr 02, 2024 | 92.02 | 92.94 | 92.02 | 92.38 | 272,954 | +0.29(+0.31%) |
Apr 01, 2024 | 92.71 | 92.89 | 91.67 | 92.09 | 473,125 | -0.80(-0.86%) |
Mar 28, 2024 | 92.50 | 92.91 | 92.91 | 92.89 | 258,364 | +0.45(+0.49%) |
Mar 27, 2024 | 91.08 | 92.46 | 91.08 | 92.44 | 684,138 | +1.96(+2.17%) |
Mar 26, 2024 | 90.71 | 90.73 | 90.08 | 90.48 | 320,813 | -0.23(-0.25%) |
Mar 25, 2024 | 90.27 | 90.73 | 89.79 | 90.71 | 381,234 | +0.79(+0.88%) |
Mar 22, 2024 | 90.60 | 90.60 | 89.76 | 89.92 | 298,018 | +0.08(+0.09%) |
Mar 21, 2024 | 90.82 | 90.98 | 89.79 | 89.84 | 209,654 | -0.53(-0.59%) |
Mar 20, 2024 | 90.35 | 91.28 | 89.67 | 90.37 | 457,423 | -0.13(-0.14%) |
Mar 19, 2024 | 91.24 | 91.95 | 90.30 | 90.50 | 496,632 | -0.50(-0.55%) |
Mar 18, 2024 | 90.80 | 91.53 | 90.56 | 91.00 | 588,274 | +0.20(+0.22%) |
Mar 15, 2024 | 89.67 | 91.20 | 89.67 | 90.80 | 978,058 | +0.88(+0.98%) |
Mar 14, 2024 | 90.04 | 90.36 | 89.14 | 89.92 | 500,034 | -0.65(-0.72%) |
Mar 13, 2024 | 91.20 | 91.93 | 90.34 | 90.57 | 641,868 | -0.69(-0.76%) |
Mar 12, 2024 | 90.61 | 91.34 | 90.34 | 91.26 | 688,535 | +0.09(+0.10%) |
Mar 11, 2024 | 89.49 | 91.24 | 89.49 | 91.17 | 351,187 | +1.82(+2.04%) |
Mar 08, 2024 | 89.14 | 89.90 | 88.67 | 89.35 | 268,623 | +0.40(+0.45%) |
Mar 07, 2024 | 89.20 | 89.38 | 88.68 | 88.95 | 471,952 | +0.65(+0.74%) |
Mar 06, 2024 | 88.08 | 88.84 | 87.51 | 88.30 | 655,020 | +0.89(+1.02%) |
Mar 05, 2024 | 88.81 | 89.28 | 86.94 | 87.41 | 382,057 | -1.17(-1.32%) |
Mar 04, 2024 | 86.64 | 88.66 | 86.64 | 88.58 | 406,426 | +1.53(+1.76%) |
Mar 01, 2024 | 88.13 | 88.13 | 86.47 | 87.05 | 606,353 | -1.06(-1.20%) |
Feb 29, 2024 | 89.05 | 89.21 | 87.74 | 88.11 | 453,411 | -0.35(-0.40%) |
Feb 28, 2024 | 88.96 | 89.57 | 88.45 | 88.46 | 257,493 | -0.85(-0.95%) |
Feb 27, 2024 | 89.00 | 89.40 | 88.59 | 89.31 | 244,629 | +0.75(+0.85%) |
Feb 26, 2024 | 89.34 | 89.51 | 87.98 | 88.56 | 552,889 | -1.19(-1.33%) |
Feb 23, 2024 | 89.74 | 90.11 | 89.11 | 89.75 | 328,651 | +0.35(+0.39%) |
Feb 22, 2024 | 90.13 | 90.16 | 88.91 | 89.40 | 466,829 | -1.33(-1.47%) |
Feb 21, 2024 | 89.52 | 90.75 | 88.82 | 90.73 | 418,679 | +1.74(+1.96%) |
Feb 20, 2024 | 88.59 | 89.84 | 88.09 | 88.99 | 577,392 | +0.32(+0.36%) |
Feb 16, 2024 | 88.78 | 89.25 | 87.74 | 88.67 | 344,529 | -0.26(-0.29%) |
Feb 15, 2024 | 87.34 | 88.99 | 87.12 | 88.93 | 506,452 | +1.87(+2.15%) |
Feb 14, 2024 | 86.82 | 87.62 | 86.43 | 87.06 | 548,764 | +0.12(+0.14%) |
Feb 13, 2024 | 88.61 | 89.32 | 86.51 | 86.94 | 400,344 | -2.72(-3.03%) |
Feb 12, 2024 | 89.75 | 90.57 | 89.42 | 89.66 | 262,750 | +0.10(+0.11%) |
Feb 09, 2024 | 88.35 | 90.04 | 88.35 | 89.56 | 266,641 | +1.16(+1.31%) |
Feb 08, 2024 | 89.17 | 89.23 | 88.08 | 88.40 | 434,616 | -1.12(-1.25%) |
Feb 07, 2024 | 90.09 | 90.09 | 89.22 | 89.52 | 212,827 | -0.34(-0.38%) |
Feb 06, 2024 | 89.55 | 90.11 | 89.52 | 89.86 | 272,665 | +0.10(+0.11%) |
Feb 05, 2024 | 91.14 | 91.19 | 89.76 | 89.76 | 166,449 | -2.41(-2.61%) |
Feb 02, 2024 | 92.26 | 93.15 | 91.38 | 92.17 | 150,394 | -1.45(-1.55%) |