Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 100.57 | 101.84 | 98.40 | 100.72 | 274,442 | +1.92(+1.94%) |
Apr 23, 2024 | 95.96 | 99.64 | 95.17 | 98.80 | 450,468 | +3.22(+3.37%) |
Apr 22, 2024 | 93.36 | 96.54 | 91.93 | 95.58 | 625,278 | +2.77(+2.98%) |
Apr 19, 2024 | 94.30 | 94.83 | 91.08 | 92.81 | 639,699 | -2.35(-2.47%) |
Apr 18, 2024 | 96.20 | 96.44 | 94.22 | 95.16 | 502,243 | -1.23(-1.28%) |
Apr 17, 2024 | 100.39 | 104.90 | 96.09 | 96.39 | 691,559 | -3.46(-3.47%) |
Apr 16, 2024 | 98.41 | 100.25 | 97.27 | 99.85 | 789,675 | +2.34(+2.40%) |
Apr 15, 2024 | 99.36 | 99.70 | 97.33 | 97.51 | 338,586 | -0.89(-0.90%) |
Apr 12, 2024 | 100.46 | 100.81 | 97.36 | 98.40 | 361,967 | -4.08(-3.98%) |
Apr 11, 2024 | 100.46 | 103.26 | 99.22 | 102.48 | 431,871 | +3.02(+3.04%) |
Apr 10, 2024 | 100.20 | 101.38 | 98.92 | 99.46 | 416,431 | -3.32(-3.23%) |
Apr 09, 2024 | 102.63 | 102.89 | 101.15 | 102.78 | 443,869 | +1.38(+1.36%) |
Apr 08, 2024 | 101.29 | 101.99 | 99.91 | 101.40 | 451,677 | +0.73(+0.73%) |
Apr 05, 2024 | 98.35 | 101.94 | 98.00 | 100.67 | 576,429 | +2.11(+2.14%) |
Apr 04, 2024 | 102.77 | 104.59 | 98.43 | 98.56 | 891,283 | -2.87(-2.83%) |
Apr 03, 2024 | 98.61 | 101.76 | 98.10 | 101.43 | 774,122 | +2.35(+2.37%) |
Apr 02, 2024 | 96.34 | 99.31 | 95.85 | 99.08 | 548,941 | +1.46(+1.50%) |
Apr 01, 2024 | 96.24 | 100.28 | 95.96 | 97.62 | 531,184 | +1.98(+2.07%) |
Mar 28, 2024 | 95.42 | 95.85 | 95.23 | 95.64 | 785,673 | +0.10(+0.10%) |
Mar 27, 2024 | 96.12 | 96.25 | 94.58 | 95.54 | 528,867 | +0.60(+0.63%) |
Mar 26, 2024 | 97.80 | 98.63 | 94.34 | 94.94 | 549,301 | -1.87(-1.93%) |
Mar 25, 2024 | 96.78 | 97.93 | 95.15 | 96.81 | 394,786 | -1.26(-1.28%) |
Mar 22, 2024 | 98.04 | 98.68 | 97.20 | 98.07 | 500,861 | -0.21(-0.21%) |
Mar 21, 2024 | 96.64 | 98.41 | 95.51 | 98.28 | 528,369 | +4.03(+4.28%) |
Mar 20, 2024 | 91.35 | 94.65 | 90.36 | 94.25 | 472,024 | +3.25(+3.57%) |
Mar 19, 2024 | 90.34 | 91.13 | 88.31 | 91.00 | 337,224 | -0.08(-0.09%) |
Mar 18, 2024 | 90.86 | 91.70 | 90.06 | 91.08 | 425,098 | +1.59(+1.78%) |
Mar 15, 2024 | 88.88 | 90.42 | 88.18 | 89.49 | 1,051,521 | -0.44(-0.49%) |
Mar 14, 2024 | 90.58 | 91.59 | 88.93 | 89.93 | 289,235 | -1.42(-1.55%) |
Mar 13, 2024 | 91.81 | 93.27 | 90.64 | 91.35 | 310,003 | -1.91(-2.05%) |
Mar 12, 2024 | 93.27 | 93.83 | 92.17 | 93.26 | 212,781 | +0.41(+0.44%) |
Mar 11, 2024 | 92.05 | 93.22 | 91.53 | 92.85 | 332,063 | -0.63(-0.67%) |
Mar 08, 2024 | 99.21 | 99.21 | 93.31 | 93.48 | 458,836 | -5.03(-5.11%) |
Mar 07, 2024 | 95.06 | 98.94 | 94.45 | 98.51 | 518,992 | +4.30(+4.56%) |
Mar 06, 2024 | 92.25 | 95.97 | 91.91 | 94.21 | 730,907 | +3.31(+3.64%) |
Mar 05, 2024 | 93.23 | 93.59 | 90.36 | 90.90 | 256,798 | -3.15(-3.35%) |
Mar 04, 2024 | 93.64 | 94.62 | 92.86 | 94.05 | 460,909 | +1.37(+1.48%) |
Mar 01, 2024 | 89.29 | 93.63 | 89.00 | 92.68 | 557,754 | +4.35(+4.92%) |
Feb 29, 2024 | 87.18 | 88.53 | 85.63 | 88.33 | 841,629 | +2.24(+2.60%) |
Feb 28, 2024 | 85.00 | 86.38 | 84.22 | 86.09 | 294,110 | +0.27(+0.31%) |
Feb 27, 2024 | 87.88 | 88.19 | 85.75 | 85.82 | 832,016 | -1.91(-2.18%) |
Feb 26, 2024 | 86.89 | 88.03 | 86.88 | 87.73 | 358,856 | +1.20(+1.39%) |
Feb 23, 2024 | 87.82 | 87.82 | 86.05 | 86.53 | 326,939 | -0.99(-1.13%) |
Feb 22, 2024 | 86.41 | 88.06 | 85.65 | 87.52 | 621,792 | +2.78(+3.28%) |
Feb 21, 2024 | 82.94 | 84.79 | 82.36 | 84.74 | 401,647 | +0.99(+1.18%) |
Feb 20, 2024 | 84.16 | 84.77 | 82.88 | 83.75 | 449,100 | -1.88(-2.20%) |
Feb 16, 2024 | 86.12 | 86.27 | 83.60 | 85.63 | 562,841 | -0.58(-0.67%) |
Feb 15, 2024 | 86.30 | 87.22 | 85.25 | 86.21 | 445,946 | +0.31(+0.36%) |
Feb 14, 2024 | 85.63 | 86.19 | 84.88 | 85.90 | 576,978 | +1.69(+2.01%) |
Feb 13, 2024 | 81.98 | 84.74 | 81.14 | 84.21 | 665,462 | -0.82(-0.96%) |
Feb 12, 2024 | 84.21 | 85.86 | 83.40 | 85.03 | 718,527 | +1.42(+1.70%) |
Feb 09, 2024 | 82.37 | 83.69 | 81.94 | 83.61 | 802,401 | +1.16(+1.41%) |
Feb 08, 2024 | 81.27 | 83.29 | 80.41 | 82.45 | 666,475 | +1.63(+2.02%) |
Feb 07, 2024 | 80.34 | 81.87 | 79.53 | 80.82 | 539,600 | +0.90(+1.13%) |
Feb 06, 2024 | 81.21 | 81.24 | 79.25 | 79.92 | 582,957 | -1.35(-1.66%) |
Feb 05, 2024 | 80.27 | 82.20 | 80.27 | 81.27 | 621,566 | +1.01(+1.26%) |
Feb 02, 2024 | 83.06 | 83.59 | 80.16 | 80.26 | 899,708 | -3.78(-4.50%) |