Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 85.00 | 86.49 | 85.00 | 85.37 | 169,882 | +0.27(+0.32%) |
Apr 22, 2024 | 84.85 | 85.58 | 84.37 | 85.10 | 157,929 | +0.83(+0.98%) |
Apr 19, 2024 | 83.97 | 85.19 | 83.72 | 84.27 | 200,796 | -0.32(-0.38%) |
Apr 18, 2024 | 84.23 | 85.65 | 84.23 | 84.59 | 158,617 | +0.22(+0.26%) |
Apr 17, 2024 | 85.47 | 86.06 | 84.34 | 84.37 | 175,348 | -0.47(-0.55%) |
Apr 16, 2024 | 84.00 | 85.77 | 83.53 | 84.84 | 194,141 | +0.44(+0.52%) |
Apr 15, 2024 | 86.28 | 86.83 | 84.11 | 84.40 | 159,890 | -1.35(-1.57%) |
Apr 12, 2024 | 89.00 | 89.00 | 85.73 | 85.75 | 242,633 | -4.11(-4.57%) |
Apr 11, 2024 | 88.21 | 89.87 | 87.58 | 89.86 | 153,573 | +2.19(+2.50%) |
Apr 10, 2024 | 88.37 | 90.77 | 86.65 | 87.67 | 177,407 | -2.96(-3.27%) |
Apr 09, 2024 | 87.98 | 91.65 | 87.63 | 90.63 | 237,838 | +3.24(+3.71%) |
Apr 08, 2024 | 86.60 | 87.80 | 86.35 | 87.39 | 142,266 | +1.12(+1.30%) |
Apr 05, 2024 | 87.00 | 87.36 | 86.14 | 86.27 | 218,011 | -0.98(-1.12%) |
Apr 04, 2024 | 89.26 | 89.36 | 87.11 | 87.25 | 157,103 | -0.71(-0.81%) |
Apr 03, 2024 | 87.43 | 88.72 | 87.37 | 87.96 | 583,328 | -0.27(-0.31%) |
Apr 02, 2024 | 89.82 | 89.82 | 87.68 | 88.23 | 260,746 | -1.93(-2.14%) |
Apr 01, 2024 | 90.62 | 91.76 | 89.76 | 90.16 | 167,352 | -0.53(-0.58%) |
Mar 28, 2024 | 90.01 | 91.67 | 90.00 | 90.69 | 191,670 | +0.12(+0.13%) |
Mar 27, 2024 | 89.84 | 90.69 | 88.99 | 90.57 | 166,926 | +1.33(+1.49%) |
Mar 26, 2024 | 90.63 | 90.87 | 89.08 | 89.24 | 141,003 | -0.72(-0.80%) |
Mar 25, 2024 | 89.79 | 90.47 | 88.88 | 89.96 | 175,626 | -0.04(-0.04%) |
Mar 22, 2024 | 90.78 | 90.78 | 89.46 | 90.00 | 177,774 | -1.02(-1.12%) |
Mar 21, 2024 | 89.65 | 91.50 | 89.64 | 91.02 | 184,672 | +1.87(+2.10%) |
Mar 20, 2024 | 87.80 | 89.40 | 87.17 | 89.15 | 234,986 | +1.37(+1.56%) |
Mar 19, 2024 | 86.09 | 87.92 | 86.09 | 87.78 | 222,625 | +0.91(+1.05%) |
Mar 18, 2024 | 87.20 | 88.47 | 86.80 | 86.87 | 289,399 | -0.37(-0.42%) |
Mar 15, 2024 | 86.58 | 88.02 | 86.26 | 87.24 | 1,159,980 | +0.20(+0.23%) |
Mar 14, 2024 | 89.02 | 89.67 | 86.26 | 87.04 | 298,877 | -2.26(-2.53%) |
Mar 13, 2024 | 90.11 | 91.00 | 88.21 | 89.30 | 353,979 | -1.19(-1.32%) |
Mar 12, 2024 | 90.17 | 91.32 | 89.26 | 90.49 | 189,673 | +0.21(+0.23%) |
Mar 11, 2024 | 89.62 | 90.85 | 89.62 | 90.28 | 187,508 | +0.04(+0.04%) |
Mar 08, 2024 | 89.94 | 91.45 | 89.72 | 90.24 | 230,286 | +0.80(+0.89%) |
Mar 07, 2024 | 89.54 | 90.27 | 89.21 | 89.44 | 193,886 | +0.33(+0.37%) |
Mar 06, 2024 | 88.61 | 89.96 | 88.43 | 89.11 | 217,969 | +1.12(+1.27%) |
Mar 05, 2024 | 87.00 | 88.29 | 87.00 | 87.99 | 283,073 | +0.16(+0.18%) |
Mar 04, 2024 | 87.84 | 88.67 | 87.32 | 87.83 | 199,935 | +0.16(+0.18%) |
Mar 01, 2024 | 87.00 | 88.43 | 86.54 | 87.67 | 270,602 | +1.32(+1.53%) |
Feb 29, 2024 | 87.10 | 87.72 | 85.99 | 86.35 | 396,222 | +0.69(+0.81%) |
Feb 28, 2024 | 85.22 | 86.84 | 85.01 | 85.66 | 269,407 | -0.72(-0.83%) |
Feb 27, 2024 | 85.19 | 87.31 | 85.19 | 86.38 | 322,950 | +1.19(+1.40%) |
Feb 26, 2024 | 85.60 | 86.52 | 84.59 | 85.19 | 262,928 | -0.39(-0.46%) |
Feb 23, 2024 | 86.52 | 86.52 | 85.14 | 85.58 | 250,062 | -0.96(-1.11%) |
Feb 22, 2024 | 87.01 | 87.69 | 86.33 | 86.54 | 210,025 | +0.09(+0.10%) |
Feb 21, 2024 | 85.31 | 86.55 | 84.90 | 86.45 | 264,227 | +0.17(+0.20%) |
Feb 20, 2024 | 85.68 | 86.48 | 85.44 | 86.28 | 281,337 | -0.20(-0.23%) |
Feb 16, 2024 | 88.64 | 89.19 | 86.24 | 86.48 | 357,820 | -2.51(-2.82%) |
Feb 15, 2024 | 87.19 | 90.05 | 87.04 | 88.99 | 469,467 | +1.13(+1.29%) |
Feb 14, 2024 | 88.00 | 89.12 | 86.38 | 87.86 | 876,058 | +0.87(+1.00%) |
Feb 13, 2024 | 96.38 | 101.94 | 86.50 | 86.99 | 1,008,695 | -16.64(-16.06%) |
Feb 12, 2024 | 102.44 | 104.19 | 102.35 | 103.63 | 264,579 | +0.81(+0.79%) |
Feb 09, 2024 | 101.16 | 103.17 | 101.16 | 102.82 | 185,255 | +1.81(+1.79%) |
Feb 08, 2024 | 99.81 | 101.73 | 99.63 | 101.01 | 208,334 | +0.98(+0.98%) |
Feb 07, 2024 | 99.61 | 100.94 | 99.20 | 100.03 | 156,074 | +0.25(+0.25%) |
Feb 06, 2024 | 98.34 | 100.11 | 98.34 | 99.78 | 231,347 | +2.14(+2.19%) |
Feb 05, 2024 | 98.12 | 98.60 | 97.00 | 97.64 | 161,424 | -1.16(-1.17%) |
Feb 02, 2024 | 98.14 | 99.31 | 97.30 | 98.80 | 186,977 | -0.35(-0.35%) |