Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 90.09 | 90.16 | 88.92 | 89.10 | 123,970 | +0.38(+0.43%) |
Apr 16, 2024 | 88.08 | 89.22 | 87.64 | 88.72 | 152,203 | +1.30(+1.49%) |
Apr 15, 2024 | 88.60 | 88.88 | 87.35 | 87.42 | 172,497 | -0.29(-0.33%) |
Apr 12, 2024 | 88.24 | 88.45 | 87.60 | 87.71 | 72,416 | -2.59(-2.87%) |
Apr 11, 2024 | 90.66 | 90.66 | 89.34 | 90.30 | 104,689 | +1.44(+1.62%) |
Apr 10, 2024 | 88.80 | 89.63 | 88.60 | 88.86 | 119,140 | -1.33(-1.47%) |
Apr 09, 2024 | 90.21 | 90.45 | 89.61 | 90.19 | 112,296 | +1.19(+1.34%) |
Apr 08, 2024 | 88.90 | 89.39 | 88.90 | 89.00 | 107,490 | -0.66(-0.74%) |
Apr 05, 2024 | 89.39 | 89.66 | 88.94 | 89.66 | 110,996 | -0.10(-0.11%) |
Apr 04, 2024 | 90.60 | 91.42 | 89.69 | 89.76 | 110,663 | -1.18(-1.30%) |
Apr 03, 2024 | 91.99 | 92.02 | 90.88 | 90.94 | 99,967 | -2.12(-2.28%) |
Apr 02, 2024 | 92.85 | 93.17 | 92.58 | 93.06 | 113,851 | -1.19(-1.26%) |
Apr 01, 2024 | 96.22 | 96.22 | 94.09 | 94.25 | 64,019 | -0.55(-0.58%) |
Mar 28, 2024 | 94.91 | 95.10 | 94.64 | 94.80 | 126,157 | -0.51(-0.54%) |
Mar 27, 2024 | 94.64 | 95.31 | 94.56 | 95.31 | 51,336 | +1.72(+1.84%) |
Mar 26, 2024 | 94.75 | 94.85 | 93.59 | 93.59 | 139,880 | -0.52(-0.55%) |
Mar 25, 2024 | 93.48 | 94.54 | 93.40 | 94.11 | 79,231 | +0.46(+0.49%) |
Mar 22, 2024 | 93.44 | 93.72 | 93.28 | 93.65 | 48,225 | -0.66(-0.70%) |
Mar 21, 2024 | 94.08 | 94.64 | 93.81 | 94.31 | 60,380 | -1.39(-1.45%) |
Mar 20, 2024 | 94.64 | 95.97 | 94.44 | 95.70 | 56,386 | +0.45(+0.47%) |
Mar 19, 2024 | 95.19 | 96.00 | 95.06 | 95.25 | 116,513 | -0.62(-0.65%) |
Mar 18, 2024 | 96.59 | 96.59 | 95.75 | 95.87 | 51,882 | -1.40(-1.44%) |
Mar 15, 2024 | 97.93 | 97.94 | 96.98 | 97.27 | 77,959 | -1.02(-1.04%) |
Mar 14, 2024 | 99.16 | 99.16 | 97.69 | 98.29 | 63,912 | -1.18(-1.19%) |
Mar 13, 2024 | 99.36 | 99.70 | 99.22 | 99.47 | 52,158 | +0.81(+0.82%) |
Mar 12, 2024 | 97.36 | 98.70 | 97.15 | 98.66 | 55,712 | +0.59(+0.60%) |
Mar 11, 2024 | 98.19 | 98.32 | 97.51 | 98.07 | 102,682 | +0.39(+0.40%) |
Mar 08, 2024 | 98.61 | 98.61 | 97.66 | 97.68 | 74,027 | +0.00(+0.00%) |
Mar 07, 2024 | 96.24 | 97.74 | 96.23 | 97.68 | 51,094 | +2.02(+2.11%) |
Mar 06, 2024 | 94.98 | 95.87 | 94.88 | 95.66 | 59,577 | +0.74(+0.78%) |
Mar 05, 2024 | 95.66 | 95.88 | 94.61 | 94.92 | 120,754 | -1.53(-1.59%) |
Mar 04, 2024 | 96.07 | 96.58 | 96.00 | 96.45 | 53,858 | +0.59(+0.62%) |
Mar 01, 2024 | 95.15 | 95.94 | 94.40 | 95.86 | 103,591 | +0.14(+0.15%) |
Feb 29, 2024 | 95.87 | 96.24 | 95.14 | 95.72 | 84,280 | -0.91(-0.94%) |
Feb 28, 2024 | 96.51 | 97.02 | 96.42 | 96.63 | 68,990 | -1.45(-1.48%) |
Feb 27, 2024 | 97.27 | 98.12 | 97.27 | 98.08 | 179,695 | +0.14(+0.14%) |
Feb 26, 2024 | 98.09 | 98.16 | 97.54 | 97.94 | 639,228 | +0.21(+0.21%) |
Feb 23, 2024 | 98.48 | 98.63 | 97.38 | 97.73 | 266,577 | -0.27(-0.28%) |
Feb 22, 2024 | 97.67 | 98.10 | 97.49 | 98.00 | 128,568 | +1.59(+1.65%) |
Feb 21, 2024 | 96.32 | 96.56 | 95.94 | 96.41 | 215,463 | +0.30(+0.31%) |
Feb 20, 2024 | 95.37 | 96.23 | 95.37 | 96.11 | 179,947 | +0.99(+1.04%) |
Feb 16, 2024 | 95.35 | 95.57 | 95.01 | 95.12 | 55,737 | +0.49(+0.52%) |
Feb 15, 2024 | 94.66 | 94.88 | 94.11 | 94.63 | 116,260 | +1.89(+2.04%) |
Feb 14, 2024 | 92.00 | 92.74 | 91.79 | 92.74 | 105,356 | +1.22(+1.33%) |
Feb 13, 2024 | 91.50 | 91.94 | 91.08 | 91.52 | 281,331 | -0.84(-0.91%) |
Feb 12, 2024 | 92.41 | 92.73 | 91.98 | 92.36 | 168,304 | +1.93(+2.13%) |
Feb 09, 2024 | 90.64 | 91.19 | 89.97 | 90.43 | 359,889 | -0.66(-0.72%) |
Feb 08, 2024 | 97.93 | 98.18 | 91.08 | 91.09 | 94,917 | -6.33(-6.50%) |
Feb 07, 2024 | 97.35 | 97.72 | 97.04 | 97.42 | 56,268 | -0.43(-0.44%) |
Feb 06, 2024 | 96.93 | 97.85 | 96.85 | 97.85 | 59,591 | -0.17(-0.17%) |
Feb 05, 2024 | 97.51 | 98.27 | 96.96 | 98.02 | 68,145 | +1.08(+1.11%) |
Feb 02, 2024 | 96.78 | 96.98 | 96.41 | 96.94 | 62,628 | -1.12(-1.14%) |