Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 87.61 | 87.70 | 85.14 | 86.04 | 3,637,705 | -1.22(-1.40%) |
Apr 25, 2024 | 85.90 | 88.13 | 84.46 | 87.26 | 3,164,608 | +0.15(+0.17%) |
Apr 24, 2024 | 87.56 | 91.00 | 83.34 | 87.11 | 7,274,519 | +0.58(+0.67%) |
Apr 23, 2024 | 85.65 | 87.62 | 85.61 | 86.53 | 6,007,688 | +1.34(+1.57%) |
Apr 22, 2024 | 82.62 | 85.65 | 82.54 | 85.19 | 3,562,980 | +2.73(+3.31%) |
Apr 19, 2024 | 83.77 | 84.29 | 82.31 | 82.46 | 2,883,493 | -0.98(-1.17%) |
Apr 18, 2024 | 83.79 | 85.20 | 83.31 | 83.44 | 1,811,714 | -0.76(-0.90%) |
Apr 17, 2024 | 84.95 | 86.30 | 84.04 | 84.20 | 3,465,876 | +0.52(+0.62%) |
Apr 16, 2024 | 83.54 | 84.71 | 83.02 | 83.68 | 2,454,013 | -0.20(-0.24%) |
Apr 15, 2024 | 86.68 | 87.10 | 83.30 | 83.88 | 2,924,855 | -1.31(-1.54%) |
Apr 12, 2024 | 87.38 | 87.66 | 85.09 | 85.19 | 2,529,714 | -3.59(-4.04%) |
Apr 11, 2024 | 88.12 | 88.85 | 87.39 | 88.78 | 1,970,586 | +0.79(+0.90%) |
Apr 10, 2024 | 88.57 | 88.86 | 86.33 | 87.99 | 3,200,205 | -1.54(-1.72%) |
Apr 09, 2024 | 90.04 | 90.95 | 87.83 | 89.53 | 2,816,762 | +0.38(+0.43%) |
Apr 08, 2024 | 91.32 | 92.04 | 88.73 | 89.15 | 2,612,873 | -0.84(-0.93%) |
Apr 05, 2024 | 91.38 | 91.38 | 89.65 | 89.99 | 2,598,087 | -0.77(-0.85%) |
Apr 04, 2024 | 93.07 | 94.23 | 90.59 | 90.76 | 2,281,566 | -0.87(-0.95%) |
Apr 03, 2024 | 89.69 | 92.70 | 89.65 | 91.63 | 2,584,958 | +1.40(+1.55%) |
Apr 02, 2024 | 89.88 | 90.98 | 89.21 | 90.23 | 3,246,175 | -1.55(-1.69%) |
Apr 01, 2024 | 93.15 | 94.34 | 91.71 | 91.78 | 2,672,743 | -1.27(-1.36%) |
Mar 28, 2024 | 94.56 | 92.94 | 92.88 | 93.05 | 3,296,312 | -1.53(-1.62%) |
Mar 27, 2024 | 95.66 | 96.33 | 93.34 | 94.58 | 2,762,211 | -0.14(-0.15%) |
Mar 26, 2024 | 93.50 | 97.95 | 92.76 | 94.72 | 7,346,607 | +6.51(+7.38%) |
Mar 25, 2024 | 88.67 | 89.02 | 87.62 | 88.21 | 1,835,222 | -0.80(-0.90%) |
Mar 22, 2024 | 88.81 | 89.62 | 87.65 | 89.01 | 2,454,146 | +0.56(+0.63%) |
Mar 21, 2024 | 91.35 | 91.47 | 88.12 | 88.45 | 3,915,124 | +1.03(+1.18%) |
Mar 20, 2024 | 86.12 | 87.86 | 85.44 | 87.42 | 2,360,815 | +1.55(+1.81%) |
Mar 19, 2024 | 83.96 | 86.14 | 83.53 | 85.87 | 1,909,552 | +1.17(+1.38%) |
Mar 18, 2024 | 85.96 | 86.45 | 84.42 | 84.70 | 2,282,175 | -0.61(-0.72%) |
Mar 15, 2024 | 84.24 | 85.34 | 83.97 | 85.31 | 6,129,083 | +0.25(+0.29%) |
Mar 14, 2024 | 87.37 | 87.42 | 84.57 | 85.07 | 3,348,487 | -2.89(-3.28%) |
Mar 13, 2024 | 89.76 | 89.76 | 87.70 | 87.95 | 3,767,859 | -2.42(-2.68%) |
Mar 12, 2024 | 91.53 | 92.00 | 90.02 | 90.37 | 2,917,482 | -0.62(-0.69%) |
Mar 11, 2024 | 90.58 | 91.17 | 89.38 | 91.00 | 2,623,291 | -0.94(-1.02%) |
Mar 08, 2024 | 92.61 | 94.13 | 91.71 | 91.94 | 2,769,385 | -1.11(-1.19%) |
Mar 07, 2024 | 93.86 | 94.21 | 90.60 | 93.05 | 4,663,458 | -0.33(-0.35%) |
Mar 06, 2024 | 99.18 | 100.44 | 92.22 | 93.38 | 5,325,217 | -4.45(-4.55%) |
Mar 05, 2024 | 96.60 | 98.00 | 96.27 | 97.83 | 2,411,313 | +0.25(+0.25%) |
Mar 04, 2024 | 96.74 | 99.12 | 95.98 | 97.58 | 3,591,899 | +1.21(+1.26%) |