Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 85.91 | 87.06 | 85.09 | 85.16 | 913,914 | -1.64(-1.89%) |
Apr 29, 2024 | 84.42 | 87.33 | 84.15 | 86.80 | 1,002,260 | +2.99(+3.57%) |
Apr 26, 2024 | 83.42 | 85.19 | 83.38 | 83.81 | 646,804 | +0.53(+0.64%) |
Apr 25, 2024 | 84.50 | 84.53 | 82.22 | 83.28 | 2,505,862 | -1.93(-2.26%) |
Apr 24, 2024 | 86.26 | 87.19 | 84.43 | 85.21 | 1,176,853 | -1.29(-1.49%) |
Apr 23, 2024 | 87.66 | 89.28 | 84.13 | 86.50 | 1,764,526 | -1.70(-1.93%) |
Apr 22, 2024 | 88.30 | 89.68 | 87.07 | 88.20 | 1,291,513 | +0.81(+0.93%) |
Apr 19, 2024 | 86.16 | 88.23 | 86.16 | 87.39 | 655,772 | +0.86(+0.99%) |
Apr 18, 2024 | 87.10 | 88.47 | 85.91 | 86.53 | 581,682 | -0.23(-0.27%) |
Apr 17, 2024 | 88.30 | 89.41 | 86.67 | 86.76 | 585,831 | -1.38(-1.57%) |
Apr 16, 2024 | 88.22 | 89.05 | 87.17 | 88.14 | 670,273 | -1.46(-1.63%) |
Apr 15, 2024 | 90.68 | 91.32 | 89.22 | 89.60 | 447,821 | -0.95(-1.05%) |
Apr 12, 2024 | 91.64 | 92.35 | 90.19 | 90.55 | 585,297 | -2.08(-2.25%) |
Apr 11, 2024 | 92.63 | 93.12 | 91.47 | 92.63 | 630,894 | +0.34(+0.37%) |
Apr 10, 2024 | 95.10 | 95.42 | 91.88 | 92.29 | 987,066 | -5.35(-5.48%) |
Apr 09, 2024 | 98.00 | 98.98 | 97.45 | 97.64 | 373,328 | +0.11(+0.11%) |
Apr 08, 2024 | 99.51 | 100.00 | 96.88 | 97.53 | 476,112 | +0.26(+0.27%) |
Apr 05, 2024 | 95.99 | 97.49 | 95.60 | 97.27 | 448,111 | +0.93(+0.97%) |
Apr 04, 2024 | 98.83 | 99.56 | 96.05 | 96.34 | 364,407 | -1.16(-1.19%) |
Apr 03, 2024 | 95.56 | 97.56 | 95.51 | 97.50 | 368,739 | +0.40(+0.41%) |
Apr 02, 2024 | 97.80 | 98.12 | 96.60 | 97.10 | 446,741 | -1.87(-1.89%) |
Apr 01, 2024 | 100.12 | 100.91 | 98.73 | 98.97 | 512,656 | -1.15(-1.15%) |
Mar 28, 2024 | 98.19 | 100.12 | 100.12 | 100.12 | 592,958 | +1.04(+1.05%) |
Mar 27, 2024 | 96.15 | 99.24 | 95.72 | 99.08 | 563,824 | +3.69(+3.87%) |
Mar 26, 2024 | 96.02 | 96.83 | 95.30 | 95.39 | 547,250 | +0.76(+0.80%) |
Mar 25, 2024 | 95.99 | 96.69 | 94.25 | 94.63 | 910,197 | -1.02(-1.07%) |
Mar 22, 2024 | 94.79 | 96.07 | 94.20 | 95.65 | 810,906 | +0.93(+0.98%) |
Mar 21, 2024 | 92.99 | 94.80 | 92.73 | 94.72 | 496,616 | +2.04(+2.20%) |
Mar 20, 2024 | 91.10 | 92.76 | 90.61 | 92.68 | 408,100 | +1.92(+2.12%) |
Mar 19, 2024 | 89.63 | 91.24 | 89.63 | 90.76 | 376,230 | +0.65(+0.72%) |
Mar 18, 2024 | 91.18 | 91.51 | 89.67 | 90.11 | 773,948 | -1.75(-1.91%) |
Mar 15, 2024 | 90.11 | 92.76 | 90.11 | 91.86 | 3,058,872 | +1.22(+1.35%) |
Mar 14, 2024 | 92.33 | 92.87 | 90.00 | 90.64 | 617,408 | -1.66(-1.80%) |
Mar 13, 2024 | 91.20 | 92.83 | 90.92 | 92.30 | 450,539 | +0.95(+1.04%) |
Mar 12, 2024 | 91.64 | 92.14 | 90.72 | 91.35 | 479,930 | -0.50(-0.54%) |
Mar 11, 2024 | 92.55 | 93.99 | 91.66 | 91.85 | 494,852 | -0.82(-0.88%) |
Mar 08, 2024 | 93.77 | 95.12 | 92.60 | 92.67 | 398,109 | -0.13(-0.14%) |
Mar 07, 2024 | 91.90 | 94.00 | 91.73 | 92.80 | 493,368 | +1.62(+1.78%) |
Mar 06, 2024 | 92.12 | 92.50 | 90.75 | 91.18 | 649,196 | -0.85(-0.92%) |
Mar 05, 2024 | 91.47 | 93.80 | 91.39 | 92.03 | 654,812 | -0.23(-0.25%) |
Mar 04, 2024 | 93.37 | 93.51 | 91.34 | 92.26 | 419,554 | -1.20(-1.28%) |