Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 95.63 | 96.53 | 94.94 | 94.94 | 372,127 | -1.68(-1.74%) |
Apr 29, 2024 | 96.09 | 97.49 | 96.09 | 96.63 | 382,701 | +0.96(+1.00%) |
Apr 26, 2024 | 95.24 | 96.47 | 95.24 | 95.67 | 253,707 | +0.86(+0.90%) |
Apr 25, 2024 | 95.39 | 95.85 | 94.03 | 94.81 | 246,311 | -0.83(-0.86%) |
Apr 24, 2024 | 95.48 | 95.96 | 94.59 | 95.64 | 378,862 | -0.21(-0.22%) |
Apr 23, 2024 | 94.89 | 96.73 | 94.62 | 95.85 | 316,213 | +0.57(+0.60%) |
Apr 22, 2024 | 95.56 | 96.34 | 94.89 | 95.28 | 445,241 | -0.32(-0.33%) |
Apr 19, 2024 | 94.78 | 95.80 | 94.37 | 95.60 | 413,770 | +0.50(+0.52%) |
Apr 18, 2024 | 94.11 | 95.16 | 93.43 | 95.10 | 501,584 | +1.59(+1.70%) |
Apr 17, 2024 | 94.13 | 94.29 | 93.20 | 93.51 | 315,807 | -0.05(-0.05%) |
Apr 16, 2024 | 92.82 | 93.84 | 92.24 | 93.56 | 262,705 | +0.37(+0.40%) |
Apr 15, 2024 | 95.60 | 95.60 | 92.63 | 93.19 | 363,362 | -1.65(-1.74%) |
Apr 12, 2024 | 95.17 | 95.37 | 94.18 | 94.84 | 429,975 | -0.93(-0.97%) |
Apr 11, 2024 | 95.90 | 96.68 | 95.09 | 95.77 | 379,125 | +1.74(+1.85%) |
Apr 10, 2024 | 94.55 | 94.80 | 93.21 | 94.03 | 194,650 | -2.51(-2.60%) |
Apr 09, 2024 | 95.72 | 96.54 | 95.62 | 96.54 | 220,594 | +1.29(+1.36%) |
Apr 08, 2024 | 95.48 | 95.48 | 94.82 | 95.24 | 241,255 | +0.82(+0.86%) |
Apr 05, 2024 | 94.70 | 94.77 | 93.79 | 94.42 | 319,607 | -0.53(-0.56%) |
Apr 04, 2024 | 96.97 | 97.33 | 94.61 | 94.95 | 299,881 | -1.47(-1.53%) |
Apr 03, 2024 | 95.79 | 96.46 | 95.70 | 96.43 | 287,781 | +0.23(+0.24%) |
Apr 02, 2024 | 96.56 | 96.73 | 95.63 | 96.20 | 247,170 | -0.62(-0.64%) |
Apr 01, 2024 | 96.97 | 97.30 | 95.95 | 96.81 | 251,634 | -0.16(-0.16%) |
Mar 28, 2024 | 97.41 | 97.40 | 96.96 | 96.97 | 247,254 | -0.24(-0.25%) |
Mar 27, 2024 | 95.39 | 97.24 | 95.39 | 97.21 | 446,759 | +2.34(+2.47%) |
Mar 26, 2024 | 95.72 | 96.10 | 94.78 | 94.87 | 225,054 | -0.45(-0.47%) |
Mar 25, 2024 | 95.04 | 96.36 | 95.04 | 95.32 | 219,976 | +0.45(+0.47%) |
Mar 22, 2024 | 96.04 | 96.04 | 94.59 | 94.87 | 224,560 | -0.85(-0.88%) |
Mar 21, 2024 | 97.05 | 97.05 | 95.47 | 95.72 | 389,604 | -1.15(-1.18%) |
Mar 20, 2024 | 95.73 | 97.21 | 94.95 | 96.86 | 307,936 | +1.42(+1.49%) |
Mar 19, 2024 | 95.10 | 95.83 | 94.94 | 95.44 | 288,181 | +0.44(+0.46%) |
Mar 18, 2024 | 96.28 | 96.43 | 94.84 | 95.00 | 297,848 | -1.39(-1.45%) |
Mar 15, 2024 | 94.88 | 96.77 | 94.88 | 96.40 | 621,415 | +0.66(+0.69%) |
Mar 14, 2024 | 96.51 | 96.61 | 94.53 | 95.74 | 418,743 | +0.63(+0.66%) |
Mar 13, 2024 | 95.39 | 95.90 | 94.74 | 95.11 | 290,785 | -0.29(-0.30%) |
Mar 12, 2024 | 96.29 | 96.40 | 95.13 | 95.40 | 250,653 | -0.84(-0.87%) |
Mar 11, 2024 | 95.22 | 96.27 | 95.12 | 96.24 | 264,808 | +1.12(+1.17%) |
Mar 08, 2024 | 96.03 | 96.08 | 95.07 | 95.12 | 231,285 | -0.54(-0.56%) |
Mar 07, 2024 | 95.46 | 96.15 | 95.32 | 95.66 | 273,582 | +0.68(+0.71%) |
Mar 06, 2024 | 95.62 | 95.62 | 94.07 | 94.98 | 275,004 | -0.01(-0.01%) |
Mar 05, 2024 | 94.87 | 95.88 | 94.60 | 94.99 | 324,033 | -0.40(-0.42%) |
Mar 04, 2024 | 95.04 | 95.53 | 94.85 | 95.39 | 364,974 | +0.33(+0.35%) |
Mar 01, 2024 | 93.44 | 95.08 | 92.69 | 95.06 | 400,033 | +1.80(+1.93%) |
Feb 29, 2024 | 93.55 | 93.86 | 92.71 | 93.26 | 291,769 | +0.19(+0.21%) |
Feb 28, 2024 | 92.32 | 93.13 | 91.96 | 93.07 | 256,993 | +0.58(+0.62%) |
Feb 27, 2024 | 93.08 | 93.32 | 92.09 | 92.49 | 278,319 | -0.18(-0.19%) |
Feb 26, 2024 | 93.08 | 93.76 | 92.30 | 92.67 | 431,614 | -0.71(-0.76%) |
Feb 23, 2024 | 92.59 | 93.46 | 92.18 | 93.38 | 322,367 | +1.12(+1.21%) |
Feb 22, 2024 | 91.45 | 92.32 | 91.26 | 92.26 | 507,480 | +0.83(+0.91%) |
Feb 21, 2024 | 91.32 | 91.64 | 90.40 | 91.43 | 342,361 | +0.12(+0.13%) |
Feb 20, 2024 | 91.03 | 91.47 | 90.62 | 91.31 | 290,746 | -0.10(-0.11%) |
Feb 16, 2024 | 91.79 | 92.08 | 91.28 | 91.41 | 553,203 | -0.57(-0.61%) |
Feb 15, 2024 | 91.14 | 92.32 | 90.94 | 91.97 | 510,762 | +1.53(+1.69%) |
Feb 14, 2024 | 90.76 | 90.76 | 89.38 | 90.45 | 448,818 | +0.26(+0.29%) |
Feb 13, 2024 | 90.50 | 91.90 | 89.39 | 90.19 | 448,168 | -1.73(-1.88%) |
Feb 12, 2024 | 90.08 | 92.53 | 90.08 | 91.91 | 351,550 | +1.82(+2.03%) |
Feb 09, 2024 | 90.64 | 90.96 | 89.88 | 90.09 | 431,007 | -0.57(-0.62%) |
Feb 08, 2024 | 89.99 | 91.17 | 88.86 | 90.66 | 754,474 | +0.71(+0.79%) |
Feb 07, 2024 | 89.90 | 90.54 | 89.05 | 89.94 | 361,249 | +0.29(+0.32%) |
Feb 06, 2024 | 90.22 | 90.60 | 89.18 | 89.65 | 337,294 | -0.50(-0.55%) |
Feb 05, 2024 | 90.27 | 90.97 | 89.56 | 90.15 | 551,209 | -0.66(-0.73%) |
Feb 02, 2024 | 93.21 | 93.21 | 89.72 | 90.81 | 764,721 | -2.88(-3.07%) |