Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 92.86 | 92.86 | 89.34 | 90.17 | 232,327 | -1.41(-1.54%) |
Apr 23, 2024 | 90.36 | 92.29 | 89.89 | 91.58 | 142,226 | +1.22(+1.35%) |
Apr 22, 2024 | 92.20 | 92.43 | 89.09 | 90.36 | 428,235 | -1.35(-1.47%) |
Apr 19, 2024 | 89.66 | 92.19 | 89.66 | 91.71 | 269,774 | +2.00(+2.23%) |
Apr 18, 2024 | 90.85 | 91.42 | 88.97 | 89.71 | 265,670 | -0.47(-0.52%) |
Apr 17, 2024 | 91.02 | 91.99 | 90.18 | 90.18 | 226,049 | -0.39(-0.43%) |
Apr 16, 2024 | 91.96 | 92.25 | 90.45 | 90.57 | 228,137 | -2.49(-2.68%) |
Apr 15, 2024 | 93.00 | 93.98 | 92.02 | 93.06 | 291,248 | +0.43(+0.46%) |
Apr 12, 2024 | 95.74 | 95.81 | 92.21 | 92.63 | 270,150 | -3.10(-3.24%) |
Apr 11, 2024 | 93.90 | 95.90 | 93.31 | 95.73 | 233,470 | +2.09(+2.23%) |
Apr 10, 2024 | 95.00 | 96.19 | 93.43 | 93.64 | 272,194 | -3.43(-3.53%) |
Apr 09, 2024 | 95.00 | 97.27 | 94.68 | 97.07 | 280,726 | +2.30(+2.43%) |
Apr 08, 2024 | 100.05 | 100.20 | 94.71 | 94.77 | 394,920 | -4.12(-4.17%) |
Apr 05, 2024 | 97.00 | 99.22 | 94.90 | 98.89 | 712,768 | -2.18(-2.16%) |
Apr 04, 2024 | 101.09 | 101.59 | 99.93 | 101.07 | 184,164 | +1.62(+1.63%) |
Apr 03, 2024 | 97.96 | 100.04 | 97.96 | 99.45 | 146,701 | +0.66(+0.67%) |
Apr 02, 2024 | 100.55 | 101.17 | 98.19 | 98.79 | 194,072 | -2.63(-2.59%) |
Apr 01, 2024 | 104.93 | 104.93 | 100.93 | 101.42 | 162,335 | -3.47(-3.31%) |
Mar 28, 2024 | 104.92 | 105.85 | 104.30 | 104.89 | 138,022 | +0.33(+0.32%) |
Mar 27, 2024 | 101.25 | 104.87 | 101.25 | 104.56 | 169,154 | +4.32(+4.31%) |
Mar 26, 2024 | 99.45 | 100.32 | 97.86 | 100.24 | 151,015 | +1.48(+1.50%) |
Mar 25, 2024 | 101.16 | 101.16 | 98.53 | 98.76 | 214,502 | -1.88(-1.87%) |
Mar 22, 2024 | 101.76 | 101.76 | 99.81 | 100.64 | 103,957 | -0.94(-0.93%) |
Mar 21, 2024 | 100.95 | 102.56 | 100.23 | 101.58 | 180,311 | +1.84(+1.84%) |
Mar 20, 2024 | 99.67 | 100.70 | 99.32 | 99.74 | 163,650 | -0.49(-0.49%) |
Mar 19, 2024 | 98.88 | 100.75 | 98.88 | 100.23 | 139,932 | +0.89(+0.90%) |
Mar 18, 2024 | 102.06 | 102.78 | 99.26 | 99.34 | 166,008 | -2.69(-2.64%) |
Mar 15, 2024 | 100.51 | 102.48 | 100.51 | 102.03 | 359,275 | +0.62(+0.61%) |
Mar 14, 2024 | 104.68 | 104.68 | 100.81 | 101.41 | 188,126 | -3.39(-3.23%) |
Mar 13, 2024 | 103.98 | 105.33 | 102.05 | 104.80 | 182,924 | +0.46(+0.44%) |
Mar 12, 2024 | 102.43 | 104.73 | 101.72 | 104.34 | 151,834 | +1.81(+1.77%) |
Mar 11, 2024 | 103.90 | 104.11 | 101.17 | 102.53 | 210,634 | -1.58(-1.52%) |
Mar 08, 2024 | 102.51 | 105.60 | 102.50 | 104.11 | 343,850 | +2.71(+2.67%) |
Mar 07, 2024 | 100.48 | 104.00 | 100.17 | 101.40 | 215,902 | +1.41(+1.41%) |
Mar 06, 2024 | 99.46 | 100.39 | 98.86 | 99.99 | 104,354 | +1.54(+1.56%) |
Mar 05, 2024 | 100.00 | 100.96 | 98.35 | 98.45 | 107,115 | -1.98(-1.97%) |
Mar 04, 2024 | 101.50 | 102.44 | 100.25 | 100.43 | 118,487 | -1.34(-1.32%) |
Mar 01, 2024 | 101.49 | 102.47 | 100.94 | 101.77 | 126,959 | +0.29(+0.29%) |
Feb 29, 2024 | 102.99 | 103.05 | 100.91 | 101.48 | 163,371 | +0.22(+0.22%) |
Feb 28, 2024 | 100.95 | 101.92 | 100.95 | 101.26 | 126,669 | -0.58(-0.57%) |
Feb 27, 2024 | 103.68 | 104.83 | 101.41 | 101.84 | 303,964 | -1.49(-1.44%) |
Feb 26, 2024 | 98.54 | 103.53 | 98.23 | 103.33 | 228,699 | +4.37(+4.42%) |
Feb 23, 2024 | 100.02 | 100.45 | 98.38 | 98.96 | 140,268 | -0.89(-0.89%) |
Feb 22, 2024 | 97.99 | 99.86 | 96.63 | 99.85 | 341,325 | +2.61(+2.68%) |
Feb 21, 2024 | 104.00 | 104.88 | 96.07 | 97.24 | 394,787 | -5.53(-5.38%) |
Feb 20, 2024 | 101.69 | 103.30 | 101.23 | 102.77 | 181,392 | -0.64(-0.62%) |
Feb 16, 2024 | 104.10 | 104.80 | 102.33 | 103.41 | 221,634 | -1.64(-1.56%) |
Feb 15, 2024 | 103.98 | 105.15 | 101.64 | 105.05 | 202,952 | +1.87(+1.81%) |
Feb 14, 2024 | 100.91 | 103.65 | 99.20 | 103.18 | 233,126 | +3.92(+3.95%) |
Feb 13, 2024 | 100.46 | 101.58 | 98.75 | 99.26 | 266,504 | -4.33(-4.18%) |
Feb 12, 2024 | 102.89 | 104.25 | 102.89 | 103.59 | 132,042 | +0.31(+0.30%) |
Feb 09, 2024 | 102.00 | 103.60 | 101.80 | 103.28 | 131,981 | +1.52(+1.49%) |
Feb 08, 2024 | 100.25 | 101.92 | 99.94 | 101.76 | 112,484 | +1.42(+1.42%) |
Feb 07, 2024 | 99.02 | 101.27 | 98.03 | 100.34 | 124,684 | +1.71(+1.73%) |
Feb 06, 2024 | 97.94 | 99.81 | 97.69 | 98.63 | 100,359 | +0.49(+0.50%) |
Feb 05, 2024 | 98.63 | 99.41 | 97.75 | 98.14 | 139,185 | -1.80(-1.80%) |
Feb 02, 2024 | 99.55 | 100.64 | 98.91 | 99.94 | 98,422 | -0.85(-0.84%) |