Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 95.63 | 95.89 | 93.56 | 93.68 | 74,799 | -1.24(-1.31%) |
Apr 16, 2024 | 94.20 | 95.62 | 93.58 | 94.92 | 77,376 | +0.17(+0.18%) |
Apr 15, 2024 | 95.78 | 96.13 | 94.36 | 94.75 | 71,830 | -0.84(-0.88%) |
Apr 12, 2024 | 96.35 | 96.35 | 94.92 | 95.59 | 72,852 | -1.59(-1.64%) |
Apr 11, 2024 | 95.71 | 97.96 | 95.59 | 97.18 | 98,573 | +1.50(+1.57%) |
Apr 10, 2024 | 95.96 | 96.15 | 94.65 | 95.68 | 137,846 | -2.45(-2.50%) |
Apr 09, 2024 | 96.71 | 98.18 | 96.71 | 98.13 | 93,837 | +1.85(+1.92%) |
Apr 08, 2024 | 96.34 | 97.26 | 96.21 | 96.28 | 63,596 | +0.29(+0.30%) |
Apr 05, 2024 | 95.77 | 96.25 | 95.47 | 95.99 | 82,371 | +0.40(+0.42%) |
Apr 04, 2024 | 97.54 | 97.75 | 95.09 | 95.59 | 121,978 | -1.10(-1.14%) |
Apr 03, 2024 | 94.98 | 97.30 | 94.78 | 96.69 | 117,769 | +0.96(+1.00%) |
Apr 02, 2024 | 94.86 | 95.82 | 94.32 | 95.73 | 185,292 | +0.34(+0.36%) |
Apr 01, 2024 | 94.38 | 95.55 | 94.33 | 95.39 | 101,450 | +0.57(+0.60%) |
Mar 28, 2024 | 93.58 | 94.91 | 92.97 | 94.82 | 180,686 | +1.46(+1.56%) |
Mar 27, 2024 | 91.72 | 93.71 | 91.62 | 93.36 | 86,406 | +2.42(+2.66%) |
Mar 26, 2024 | 92.29 | 92.30 | 90.87 | 90.94 | 82,818 | -0.62(-0.68%) |
Mar 25, 2024 | 92.45 | 92.63 | 91.20 | 91.56 | 89,093 | -0.40(-0.43%) |
Mar 22, 2024 | 92.70 | 92.71 | 91.28 | 91.96 | 105,062 | -0.41(-0.44%) |
Mar 21, 2024 | 92.60 | 93.43 | 92.21 | 92.37 | 113,941 | +0.36(+0.39%) |
Mar 20, 2024 | 90.50 | 92.36 | 90.24 | 92.01 | 136,313 | +0.96(+1.05%) |
Mar 19, 2024 | 90.56 | 91.55 | 90.41 | 91.05 | 79,183 | +0.43(+0.47%) |
Mar 18, 2024 | 92.09 | 92.88 | 90.18 | 90.62 | 124,756 | -1.14(-1.24%) |
Mar 15, 2024 | 93.87 | 95.39 | 91.70 | 91.76 | 291,118 | -2.95(-3.11%) |
Mar 14, 2024 | 93.45 | 94.81 | 92.44 | 94.71 | 167,795 | +0.84(+0.89%) |
Mar 13, 2024 | 93.23 | 94.93 | 93.23 | 93.87 | 95,829 | +0.73(+0.78%) |
Mar 12, 2024 | 93.39 | 93.41 | 92.26 | 93.14 | 101,874 | -0.36(-0.39%) |
Mar 11, 2024 | 94.92 | 94.92 | 93.23 | 93.50 | 90,086 | -1.92(-2.01%) |
Mar 08, 2024 | 96.55 | 96.77 | 95.33 | 95.42 | 112,023 | -0.04(-0.04%) |
Mar 07, 2024 | 94.34 | 95.57 | 93.93 | 95.46 | 178,716 | +1.46(+1.55%) |
Mar 06, 2024 | 94.03 | 94.56 | 93.58 | 94.00 | 85,257 | +0.94(+1.01%) |
Mar 05, 2024 | 93.79 | 94.85 | 92.88 | 93.06 | 99,034 | -1.20(-1.27%) |
Mar 04, 2024 | 95.20 | 95.22 | 93.95 | 94.26 | 77,533 | -0.63(-0.66%) |
Mar 01, 2024 | 94.45 | 95.58 | 93.67 | 94.89 | 134,098 | +0.49(+0.52%) |
Feb 29, 2024 | 94.04 | 94.89 | 93.28 | 94.40 | 272,797 | +1.58(+1.70%) |
Feb 28, 2024 | 92.81 | 94.03 | 92.63 | 92.82 | 101,159 | -0.87(-0.93%) |
Feb 27, 2024 | 94.80 | 95.20 | 93.58 | 93.69 | 94,683 | -0.82(-0.87%) |
Feb 26, 2024 | 94.64 | 95.20 | 94.05 | 94.51 | 104,728 | -0.78(-0.82%) |
Feb 23, 2024 | 94.44 | 95.63 | 93.57 | 95.29 | 109,426 | +0.59(+0.62%) |
Feb 22, 2024 | 94.06 | 95.89 | 94.06 | 94.70 | 128,840 | +0.63(+0.67%) |
Feb 21, 2024 | 93.73 | 94.10 | 92.90 | 94.07 | 113,752 | +0.52(+0.56%) |
Feb 20, 2024 | 94.47 | 95.42 | 93.40 | 93.55 | 114,838 | -1.88(-1.97%) |
Feb 16, 2024 | 96.78 | 96.78 | 94.95 | 95.43 | 101,224 | -1.44(-1.49%) |
Feb 15, 2024 | 95.37 | 98.12 | 95.37 | 96.87 | 128,739 | +1.77(+1.86%) |
Feb 14, 2024 | 94.16 | 95.37 | 93.08 | 95.10 | 181,167 | +1.83(+1.96%) |
Feb 13, 2024 | 97.39 | 98.38 | 92.73 | 93.27 | 197,483 | -6.62(-6.63%) |
Feb 12, 2024 | 97.88 | 100.34 | 97.88 | 99.89 | 132,325 | +2.35(+2.41%) |
Feb 09, 2024 | 96.67 | 97.77 | 96.06 | 97.54 | 101,712 | +1.05(+1.09%) |
Feb 08, 2024 | 94.00 | 96.77 | 93.89 | 96.49 | 112,469 | +2.34(+2.49%) |
Feb 07, 2024 | 94.00 | 94.65 | 92.54 | 94.15 | 95,652 | -0.16(-0.17%) |
Feb 06, 2024 | 94.10 | 95.76 | 94.10 | 94.31 | 80,476 | -0.04(-0.04%) |
Feb 05, 2024 | 96.48 | 97.04 | 94.29 | 94.35 | 114,718 | -3.17(-3.25%) |
Feb 02, 2024 | 96.47 | 98.93 | 96.47 | 97.52 | 129,415 | +0.07(+0.07%) |