Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 87.95 | 88.72 | 86.37 | 87.45 | 532,295 | -0.50(-0.57%) |
Apr 18, 2024 | 88.65 | 89.82 | 87.63 | 87.95 | 766,001 | +0.18(+0.21%) |
Apr 17, 2024 | 89.81 | 89.81 | 86.73 | 87.77 | 580,056 | -1.21(-1.36%) |
Apr 16, 2024 | 89.60 | 90.05 | 87.97 | 88.98 | 599,049 | -1.22(-1.35%) |
Apr 15, 2024 | 92.67 | 92.70 | 89.48 | 90.20 | 492,160 | -1.72(-1.87%) |
Apr 12, 2024 | 91.76 | 92.51 | 91.10 | 91.92 | 349,759 | -0.84(-0.91%) |
Apr 11, 2024 | 92.95 | 93.20 | 92.01 | 92.76 | 614,035 | +0.64(+0.69%) |
Apr 10, 2024 | 91.11 | 93.81 | 90.29 | 92.12 | 1,015,487 | -3.90(-4.06%) |
Apr 09, 2024 | 97.46 | 97.46 | 94.45 | 96.02 | 781,313 | -1.33(-1.37%) |
Apr 08, 2024 | 97.32 | 97.69 | 96.36 | 97.35 | 446,587 | +1.02(+1.06%) |
Apr 05, 2024 | 95.22 | 96.79 | 94.27 | 96.33 | 459,506 | +1.44(+1.52%) |
Apr 04, 2024 | 96.50 | 97.48 | 94.40 | 94.89 | 474,425 | -0.31(-0.33%) |
Apr 03, 2024 | 94.54 | 96.57 | 93.08 | 95.20 | 836,235 | +0.21(+0.22%) |
Apr 02, 2024 | 96.25 | 96.33 | 93.38 | 94.99 | 933,811 | -2.98(-3.04%) |
Apr 01, 2024 | 99.86 | 99.86 | 97.72 | 97.97 | 414,588 | -1.78(-1.78%) |
Mar 28, 2024 | 99.66 | 99.27 | 99.27 | 99.75 | 523,369 | +0.50(+0.50%) |
Mar 27, 2024 | 98.63 | 99.44 | 98.36 | 99.25 | 465,723 | +1.14(+1.16%) |
Mar 26, 2024 | 100.10 | 100.61 | 98.01 | 98.11 | 908,447 | -1.99(-1.99%) |
Mar 25, 2024 | 99.40 | 100.77 | 99.38 | 100.10 | 640,399 | +0.52(+0.52%) |
Mar 22, 2024 | 99.80 | 100.07 | 98.28 | 99.58 | 486,513 | -0.21(-0.21%) |
Mar 21, 2024 | 99.20 | 100.75 | 98.74 | 99.79 | 576,688 | +1.39(+1.41%) |
Mar 20, 2024 | 96.36 | 98.69 | 95.71 | 98.40 | 560,211 | +2.31(+2.40%) |
Mar 19, 2024 | 94.80 | 96.48 | 94.38 | 96.09 | 477,330 | +1.45(+1.53%) |
Mar 18, 2024 | 95.09 | 95.73 | 93.82 | 94.64 | 496,131 | +0.24(+0.25%) |
Mar 15, 2024 | 94.49 | 95.91 | 94.16 | 94.40 | 1,432,796 | -0.44(-0.46%) |
Mar 14, 2024 | 96.04 | 96.81 | 93.88 | 94.84 | 566,247 | -1.48(-1.54%) |
Mar 13, 2024 | 95.58 | 97.06 | 95.54 | 96.32 | 602,608 | +0.50(+0.52%) |
Mar 12, 2024 | 94.04 | 96.27 | 93.39 | 95.82 | 545,805 | +1.93(+2.06%) |
Mar 11, 2024 | 94.26 | 94.30 | 92.68 | 93.89 | 544,213 | -1.01(-1.06%) |
Mar 08, 2024 | 96.34 | 97.65 | 94.39 | 94.90 | 514,549 | -0.83(-0.87%) |
Mar 07, 2024 | 95.35 | 96.69 | 95.32 | 95.73 | 638,321 | +1.22(+1.29%) |
Mar 06, 2024 | 95.26 | 95.93 | 94.26 | 94.51 | 879,252 | +0.60(+0.64%) |
Mar 05, 2024 | 95.61 | 97.25 | 93.60 | 93.91 | 890,912 | -2.12(-2.21%) |
Mar 04, 2024 | 94.75 | 96.94 | 94.75 | 96.03 | 651,749 | +1.42(+1.50%) |
Mar 01, 2024 | 91.22 | 94.69 | 90.35 | 94.61 | 907,736 | +2.85(+3.11%) |
Feb 29, 2024 | 92.76 | 92.93 | 91.09 | 91.76 | 1,519,308 | -0.74(-0.80%) |
Feb 28, 2024 | 93.22 | 94.14 | 92.29 | 92.50 | 942,919 | -0.67(-0.72%) |
Feb 27, 2024 | 98.31 | 101.91 | 91.77 | 93.17 | 2,904,799 | -1.69(-1.78%) |
Feb 26, 2024 | 93.81 | 95.44 | 93.59 | 94.86 | 1,341,360 | +1.05(+1.12%) |
Feb 23, 2024 | 94.26 | 94.53 | 92.60 | 93.81 | 696,789 | +0.29(+0.31%) |
Feb 22, 2024 | 92.12 | 93.73 | 91.50 | 93.52 | 869,488 | +2.59(+2.85%) |
Feb 21, 2024 | 90.72 | 91.34 | 89.92 | 90.93 | 734,765 | +0.25(+0.28%) |
Feb 20, 2024 | 89.81 | 90.89 | 89.03 | 90.68 | 744,899 | -0.18(-0.20%) |
Feb 16, 2024 | 89.13 | 91.97 | 88.87 | 90.86 | 791,661 | +0.23(+0.25%) |
Feb 15, 2024 | 90.87 | 90.93 | 88.96 | 90.63 | 1,032,002 | -0.25(-0.28%) |
Feb 14, 2024 | 90.81 | 91.23 | 88.87 | 90.88 | 565,049 | +1.55(+1.74%) |
Feb 13, 2024 | 87.91 | 90.95 | 87.88 | 89.33 | 644,260 | -2.93(-3.18%) |
Feb 12, 2024 | 91.07 | 93.17 | 90.47 | 92.26 | 920,870 | +1.13(+1.24%) |
Feb 09, 2024 | 90.40 | 91.89 | 89.83 | 91.13 | 782,743 | +0.73(+0.81%) |
Feb 08, 2024 | 90.22 | 91.37 | 89.04 | 90.40 | 1,078,098 | +0.49(+0.54%) |
Feb 07, 2024 | 86.25 | 92.25 | 86.25 | 89.91 | 2,487,511 | +6.72(+8.08%) |
Feb 06, 2024 | 82.52 | 83.59 | 82.00 | 83.19 | 795,278 | +0.65(+0.79%) |
Feb 05, 2024 | 85.36 | 85.96 | 80.07 | 82.54 | 1,586,460 | -4.03(-4.66%) |
Feb 02, 2024 | 85.71 | 87.36 | 84.10 | 86.57 | 1,671,774 | -0.23(-0.26%) |