Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 87.76 | 92.66 | 86.52 | 90.61 | 792,074 | +3.76(+4.33%) |
Apr 19, 2024 | 88.45 | 89.89 | 84.62 | 86.85 | 813,144 | -2.05(-2.31%) |
Apr 18, 2024 | 87.93 | 91.76 | 86.56 | 88.90 | 734,936 | +0.52(+0.59%) |
Apr 17, 2024 | 87.31 | 89.69 | 86.77 | 88.38 | 728,290 | +2.29(+2.66%) |
Apr 16, 2024 | 84.51 | 88.08 | 84.44 | 86.09 | 410,709 | +0.91(+1.07%) |
Apr 15, 2024 | 87.18 | 87.83 | 84.33 | 85.18 | 506,376 | -2.07(-2.37%) |
Apr 12, 2024 | 92.59 | 93.00 | 87.03 | 87.25 | 484,715 | -5.00(-5.42%) |
Apr 11, 2024 | 91.47 | 92.56 | 90.44 | 92.25 | 404,516 | +1.76(+1.94%) |
Apr 10, 2024 | 88.13 | 90.59 | 84.55 | 90.49 | 569,839 | -1.71(-1.85%) |
Apr 09, 2024 | 92.27 | 93.93 | 91.34 | 92.20 | 710,621 | +0.66(+0.72%) |
Apr 08, 2024 | 92.33 | 93.21 | 90.56 | 91.54 | 435,422 | -0.11(-0.12%) |
Apr 05, 2024 | 90.00 | 91.76 | 88.23 | 91.65 | 485,722 | +0.97(+1.07%) |
Apr 04, 2024 | 93.21 | 93.31 | 90.63 | 90.68 | 700,458 | -1.55(-1.68%) |
Apr 03, 2024 | 90.42 | 93.36 | 90.31 | 92.23 | 583,319 | +0.67(+0.73%) |
Apr 02, 2024 | 94.18 | 94.49 | 90.50 | 91.56 | 565,099 | -4.86(-5.04%) |
Apr 01, 2024 | 95.00 | 97.00 | 93.69 | 96.42 | 604,828 | +1.56(+1.64%) |
Mar 28, 2024 | 95.00 | 95.98 | 93.50 | 94.86 | 659,240 | +0.07(+0.07%) |
Mar 27, 2024 | 90.08 | 94.91 | 89.12 | 94.79 | 796,359 | +5.12(+5.71%) |
Mar 26, 2024 | 89.53 | 92.55 | 88.25 | 89.67 | 544,645 | +1.45(+1.64%) |
Mar 25, 2024 | 87.59 | 89.58 | 86.76 | 88.22 | 337,034 | +1.18(+1.36%) |
Mar 22, 2024 | 89.91 | 91.06 | 87.03 | 87.04 | 709,076 | -3.01(-3.34%) |
Mar 21, 2024 | 89.13 | 91.81 | 89.13 | 90.05 | 976,856 | +1.79(+2.03%) |
Mar 20, 2024 | 87.12 | 89.53 | 84.81 | 88.26 | 1,277,060 | +0.29(+0.33%) |
Mar 19, 2024 | 86.08 | 89.45 | 84.90 | 87.97 | 1,574,890 | +1.15(+1.32%) |
Mar 18, 2024 | 90.86 | 91.67 | 86.10 | 86.82 | 996,788 | -3.68(-4.07%) |
Mar 15, 2024 | 87.28 | 90.75 | 86.58 | 90.50 | 1,189,043 | +2.79(+3.18%) |
Mar 14, 2024 | 90.00 | 90.81 | 86.36 | 87.71 | 537,584 | -2.89(-3.19%) |
Mar 13, 2024 | 90.43 | 92.25 | 89.40 | 90.60 | 537,302 | +0.90(+1.00%) |
Mar 12, 2024 | 89.14 | 90.44 | 87.04 | 89.70 | 611,400 | +0.23(+0.26%) |
Mar 11, 2024 | 92.12 | 92.82 | 88.67 | 89.47 | 530,842 | -2.83(-3.07%) |
Mar 08, 2024 | 92.18 | 94.72 | 91.93 | 92.30 | 673,403 | +0.26(+0.28%) |
Mar 07, 2024 | 90.37 | 92.75 | 89.73 | 92.04 | 1,469,696 | +1.66(+1.84%) |
Mar 06, 2024 | 89.00 | 91.78 | 88.92 | 90.38 | 785,259 | +0.71(+0.79%) |
Mar 05, 2024 | 89.41 | 90.84 | 88.55 | 89.67 | 601,940 | -1.13(-1.24%) |
Mar 04, 2024 | 95.26 | 96.30 | 90.39 | 90.80 | 625,025 | -4.32(-4.54%) |
Mar 01, 2024 | 93.81 | 98.06 | 93.72 | 95.12 | 791,172 | +1.60(+1.71%) |
Feb 29, 2024 | 98.82 | 98.82 | 92.95 | 93.52 | 733,942 | -1.93(-2.02%) |
Feb 28, 2024 | 98.15 | 101.00 | 95.27 | 95.45 | 987,737 | -4.34(-4.35%) |
Feb 27, 2024 | 95.00 | 99.87 | 95.00 | 99.79 | 1,726,430 | +4.74(+4.99%) |
Feb 26, 2024 | 89.89 | 95.57 | 89.14 | 95.05 | 1,290,556 | +5.56(+6.21%) |
Feb 23, 2024 | 86.69 | 91.19 | 86.61 | 89.49 | 1,033,435 | +3.49(+4.06%) |
Feb 22, 2024 | 87.00 | 88.92 | 80.42 | 86.00 | 1,742,410 | -1.26(-1.44%) |
Feb 21, 2024 | 90.07 | 92.50 | 86.47 | 87.26 | 1,087,398 | -3.99(-4.37%) |
Feb 20, 2024 | 88.98 | 92.88 | 88.98 | 91.25 | 1,096,804 | +0.99(+1.10%) |
Feb 16, 2024 | 90.41 | 94.47 | 88.82 | 90.26 | 1,132,139 | +2.69(+3.07%) |
Feb 15, 2024 | 77.57 | 89.25 | 77.57 | 87.57 | 1,643,837 | +10.77(+14.02%) |
Feb 14, 2024 | 72.25 | 77.37 | 72.24 | 76.80 | 857,621 | +3.63(+4.96%) |
Feb 13, 2024 | 74.15 | 75.71 | 72.46 | 73.17 | 881,005 | -4.37(-5.64%) |
Feb 12, 2024 | 77.22 | 78.80 | 76.63 | 77.54 | 644,113 | +1.00(+1.31%) |
Feb 09, 2024 | 75.36 | 77.34 | 74.33 | 76.54 | 546,455 | +2.38(+3.21%) |
Feb 08, 2024 | 74.32 | 75.93 | 72.73 | 74.16 | 899,661 | -0.04(-0.05%) |
Feb 07, 2024 | 77.38 | 77.38 | 73.69 | 74.20 | 1,451,848 | -2.97(-3.85%) |
Feb 06, 2024 | 76.41 | 77.58 | 75.35 | 77.17 | 693,418 | +0.51(+0.67%) |
Feb 05, 2024 | 78.14 | 78.91 | 76.14 | 76.66 | 581,826 | -2.92(-3.67%) |
Feb 02, 2024 | 78.61 | 79.81 | 77.70 | 79.58 | 365,993 | -0.30(-0.38%) |