Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 82.12 | 84.48 | 82.12 | 84.17 | 69,369 | +2.11(+2.57%) |
Apr 18, 2024 | 82.01 | 83.05 | 81.59 | 82.06 | 78,139 | +0.45(+0.55%) |
Apr 17, 2024 | 83.19 | 83.51 | 81.58 | 81.61 | 42,300 | -0.71(-0.86%) |
Apr 16, 2024 | 82.25 | 83.24 | 81.64 | 82.32 | 47,821 | -0.90(-1.08%) |
Apr 15, 2024 | 84.13 | 84.13 | 82.58 | 83.22 | 49,260 | -0.88(-1.05%) |
Apr 12, 2024 | 84.72 | 84.73 | 83.07 | 84.10 | 52,721 | -1.41(-1.65%) |
Apr 11, 2024 | 84.87 | 85.94 | 84.52 | 85.51 | 61,042 | +1.15(+1.36%) |
Apr 10, 2024 | 86.76 | 86.76 | 83.49 | 84.36 | 63,448 | -4.46(-5.02%) |
Apr 09, 2024 | 87.91 | 88.86 | 87.73 | 88.82 | 32,646 | +1.26(+1.44%) |
Apr 08, 2024 | 87.33 | 88.40 | 86.95 | 87.56 | 64,275 | +0.51(+0.59%) |
Apr 05, 2024 | 86.93 | 87.31 | 86.47 | 87.05 | 43,171 | -0.37(-0.42%) |
Apr 04, 2024 | 88.70 | 89.14 | 86.48 | 87.42 | 80,924 | -0.73(-0.83%) |
Apr 03, 2024 | 86.31 | 88.25 | 86.31 | 88.15 | 63,761 | +1.17(+1.35%) |
Apr 02, 2024 | 87.25 | 87.60 | 84.95 | 86.98 | 99,441 | -1.43(-1.62%) |
Apr 01, 2024 | 90.51 | 90.51 | 87.70 | 88.41 | 61,198 | -1.63(-1.81%) |
Mar 28, 2024 | 90.27 | 91.34 | 89.29 | 90.04 | 138,999 | +0.37(+0.41%) |
Mar 27, 2024 | 88.41 | 89.68 | 88.31 | 89.67 | 134,385 | +2.00(+2.28%) |
Mar 26, 2024 | 88.80 | 88.80 | 87.51 | 87.67 | 57,377 | -0.33(-0.37%) |
Mar 25, 2024 | 88.48 | 88.70 | 87.85 | 88.00 | 37,038 | -0.44(-0.50%) |
Mar 22, 2024 | 90.60 | 90.60 | 88.24 | 88.44 | 53,392 | -1.72(-1.91%) |
Mar 21, 2024 | 89.60 | 90.20 | 88.99 | 90.16 | 83,138 | +0.91(+1.02%) |
Mar 20, 2024 | 86.75 | 89.78 | 86.20 | 89.25 | 84,035 | +2.44(+2.81%) |
Mar 19, 2024 | 85.65 | 86.89 | 85.60 | 86.81 | 68,066 | +1.07(+1.25%) |
Mar 18, 2024 | 86.99 | 87.50 | 85.62 | 85.74 | 72,521 | -1.56(-1.79%) |
Mar 15, 2024 | 85.59 | 87.52 | 85.59 | 87.30 | 192,325 | +1.28(+1.49%) |
Mar 14, 2024 | 86.82 | 87.31 | 85.24 | 86.02 | 75,172 | -1.51(-1.73%) |
Mar 13, 2024 | 86.06 | 87.87 | 86.06 | 87.53 | 63,475 | +0.97(+1.12%) |
Mar 12, 2024 | 88.91 | 88.91 | 86.17 | 86.56 | 93,525 | -2.19(-2.47%) |
Mar 11, 2024 | 87.45 | 88.75 | 87.21 | 88.75 | 57,808 | +1.16(+1.32%) |
Mar 08, 2024 | 88.50 | 88.82 | 87.06 | 87.59 | 55,458 | -0.32(-0.36%) |
Mar 07, 2024 | 87.30 | 88.25 | 86.81 | 87.91 | 49,306 | +1.21(+1.40%) |
Mar 06, 2024 | 87.51 | 87.51 | 86.14 | 86.70 | 48,370 | +0.06(+0.07%) |
Mar 05, 2024 | 86.67 | 87.69 | 86.33 | 86.64 | 57,630 | -0.65(-0.74%) |
Mar 04, 2024 | 87.70 | 87.77 | 86.62 | 87.29 | 77,545 | -0.65(-0.74%) |
Mar 01, 2024 | 89.13 | 89.13 | 87.22 | 87.94 | 81,845 | -1.26(-1.41%) |
Feb 29, 2024 | 89.30 | 89.76 | 88.33 | 89.20 | 71,957 | +0.83(+0.93%) |
Feb 28, 2024 | 88.62 | 89.52 | 88.21 | 88.38 | 48,504 | -1.28(-1.43%) |
Feb 27, 2024 | 90.15 | 90.15 | 88.60 | 89.66 | 63,663 | +0.04(+0.04%) |
Feb 26, 2024 | 89.82 | 90.31 | 89.14 | 89.62 | 46,699 | -1.01(-1.11%) |
Feb 23, 2024 | 91.82 | 92.04 | 90.04 | 90.63 | 65,309 | -1.03(-1.12%) |
Feb 22, 2024 | 90.10 | 91.99 | 90.02 | 91.65 | 126,639 | +1.27(+1.41%) |
Feb 21, 2024 | 89.58 | 91.10 | 89.25 | 90.38 | 103,800 | -0.17(-0.19%) |
Feb 20, 2024 | 88.62 | 90.72 | 86.03 | 90.55 | 128,875 | -2.17(-2.34%) |
Feb 16, 2024 | 92.50 | 93.75 | 92.02 | 92.72 | 132,961 | -0.24(-0.26%) |
Feb 15, 2024 | 89.59 | 93.40 | 89.59 | 92.96 | 131,481 | +3.88(+4.36%) |
Feb 14, 2024 | 89.02 | 89.77 | 87.54 | 89.07 | 99,278 | +1.23(+1.41%) |
Feb 13, 2024 | 89.62 | 90.66 | 86.88 | 87.84 | 98,978 | -4.18(-4.54%) |
Feb 12, 2024 | 90.06 | 92.37 | 89.67 | 92.02 | 90,503 | +2.16(+2.40%) |
Feb 09, 2024 | 89.43 | 90.25 | 88.40 | 89.86 | 100,847 | +0.23(+0.26%) |
Feb 08, 2024 | 88.71 | 89.68 | 88.62 | 89.63 | 70,763 | +0.70(+0.78%) |
Feb 07, 2024 | 89.29 | 89.70 | 88.62 | 88.93 | 49,750 | -0.23(-0.26%) |
Feb 06, 2024 | 88.18 | 89.81 | 87.72 | 89.16 | 50,848 | +1.06(+1.20%) |
Feb 05, 2024 | 89.12 | 89.67 | 87.91 | 88.11 | 60,485 | -2.56(-2.82%) |
Feb 02, 2024 | 88.83 | 91.24 | 88.77 | 90.67 | 66,681 | +0.81(+0.90%) |