Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 88.00 | 90.69 | 88.00 | 89.40 | 18,791 | +0.96(+1.09%) |
Apr 24, 2024 | 88.60 | 90.00 | 88.02 | 88.44 | 30,091 | -0.95(-1.06%) |
Apr 23, 2024 | 89.66 | 90.11 | 89.00 | 89.39 | 18,229 | +1.09(+1.23%) |
Apr 22, 2024 | 91.68 | 91.68 | 88.27 | 88.30 | 23,126 | -1.17(-1.31%) |
Apr 19, 2024 | 88.95 | 90.65 | 88.56 | 89.47 | 30,633 | -0.03(-0.03%) |
Apr 18, 2024 | 90.42 | 90.81 | 89.00 | 89.50 | 17,865 | -0.53(-0.59%) |
Apr 17, 2024 | 92.00 | 92.50 | 88.84 | 90.03 | 30,772 | -1.47(-1.61%) |
Apr 16, 2024 | 89.15 | 92.16 | 89.03 | 91.50 | 35,669 | +1.15(+1.27%) |
Apr 15, 2024 | 90.06 | 90.35 | 89.50 | 90.35 | 15,906 | +0.35(+0.39%) |
Apr 12, 2024 | 90.06 | 91.33 | 89.25 | 90.00 | 10,469 | -0.36(-0.40%) |
Apr 11, 2024 | 88.65 | 90.65 | 88.65 | 90.36 | 6,388 | +2.81(+3.21%) |
Apr 10, 2024 | 85.50 | 88.52 | 85.50 | 87.55 | 20,754 | +1.15(+1.33%) |
Apr 09, 2024 | 91.45 | 91.46 | 86.10 | 86.40 | 46,951 | -3.58(-3.98%) |
Apr 08, 2024 | 90.00 | 91.77 | 88.97 | 89.98 | 16,777 | -0.73(-0.80%) |
Apr 05, 2024 | 90.04 | 92.46 | 89.50 | 90.71 | 19,731 | -0.84(-0.92%) |
Apr 04, 2024 | 92.00 | 92.50 | 88.95 | 91.55 | 15,750 | -0.69(-0.75%) |
Apr 03, 2024 | 92.77 | 93.96 | 91.18 | 92.24 | 36,459 | -1.51(-1.61%) |
Apr 02, 2024 | 91.47 | 93.76 | 90.00 | 93.75 | 12,401 | +1.15(+1.24%) |
Apr 01, 2024 | 92.80 | 93.40 | 90.30 | 92.60 | 28,653 | +0.60(+0.65%) |
Mar 28, 2024 | 92.47 | 93.00 | 91.01 | 92.00 | 14,663 | +0.21(+0.23%) |
Mar 27, 2024 | 92.14 | 92.97 | 90.25 | 91.79 | 15,623 | +0.09(+0.10%) |
Mar 26, 2024 | 91.25 | 91.70 | 90.20 | 91.70 | 6,412 | +0.62(+0.68%) |
Mar 25, 2024 | 90.70 | 92.72 | 90.02 | 91.08 | 17,903 | -0.48(-0.52%) |
Mar 22, 2024 | 93.14 | 93.16 | 89.95 | 91.56 | 12,299 | -1.19(-1.28%) |
Mar 21, 2024 | 90.20 | 93.41 | 90.20 | 92.75 | 27,138 | +3.30(+3.69%) |
Mar 20, 2024 | 87.78 | 89.45 | 86.15 | 89.45 | 12,519 | +2.40(+2.76%) |
Mar 19, 2024 | 85.02 | 87.05 | 85.02 | 87.05 | 15,518 | +1.80(+2.11%) |
Mar 18, 2024 | 86.55 | 88.06 | 85.20 | 85.25 | 32,778 | -1.04(-1.21%) |
Mar 15, 2024 | 87.77 | 88.47 | 86.29 | 86.29 | 49,385 | -0.76(-0.87%) |
Mar 14, 2024 | 88.14 | 88.59 | 86.07 | 87.05 | 22,541 | -0.42(-0.48%) |
Mar 13, 2024 | 86.81 | 88.46 | 86.44 | 87.47 | 25,517 | +1.63(+1.90%) |
Mar 12, 2024 | 90.45 | 90.64 | 84.14 | 85.83 | 44,778 | -4.03(-4.48%) |
Mar 11, 2024 | 89.27 | 89.95 | 87.25 | 89.86 | 51,328 | +2.39(+2.74%) |
Mar 08, 2024 | 90.01 | 90.44 | 87.23 | 87.47 | 34,195 | -2.60(-2.88%) |
Mar 07, 2024 | 91.42 | 93.36 | 88.97 | 90.06 | 66,350 | -0.87(-0.95%) |
Mar 06, 2024 | 88.72 | 90.93 | 88.23 | 90.93 | 48,762 | +3.09(+3.52%) |
Mar 05, 2024 | 89.48 | 90.46 | 87.24 | 87.84 | 41,800 | -1.90(-2.11%) |
Mar 04, 2024 | 89.47 | 92.39 | 89.23 | 89.73 | 34,356 | -0.11(-0.12%) |
Mar 01, 2024 | 89.47 | 89.96 | 87.77 | 89.84 | 35,768 | +0.90(+1.02%) |
Feb 29, 2024 | 88.59 | 89.47 | 87.64 | 88.94 | 31,020 | +0.48(+0.54%) |
Feb 28, 2024 | 88.34 | 89.47 | 86.79 | 88.46 | 60,049 | +0.56(+0.64%) |
Feb 27, 2024 | 87.94 | 88.50 | 87.29 | 87.89 | 16,090 | +0.22(+0.26%) |
Feb 26, 2024 | 85.92 | 87.77 | 85.92 | 87.67 | 21,202 | +1.75(+2.04%) |
Feb 23, 2024 | 84.67 | 87.04 | 84.67 | 85.92 | 10,288 | +0.52(+0.60%) |
Feb 22, 2024 | 84.61 | 86.07 | 84.61 | 85.41 | 20,444 | +0.31(+0.37%) |
Feb 21, 2024 | 81.31 | 85.34 | 81.31 | 85.09 | 29,480 | +3.30(+4.03%) |
Feb 20, 2024 | 82.76 | 83.39 | 81.76 | 81.80 | 29,623 | -1.99(-2.38%) |
Feb 16, 2024 | 83.95 | 84.41 | 83.09 | 83.79 | 9,630 | +1.33(+1.62%) |
Feb 15, 2024 | 83.39 | 84.36 | 82.46 | 82.46 | 23,211 | -1.32(-1.58%) |
Feb 14, 2024 | 83.49 | 84.73 | 82.74 | 83.78 | 12,940 | +0.08(+0.09%) |
Feb 13, 2024 | 84.46 | 85.79 | 82.63 | 83.70 | 13,940 | -1.71(-2.00%) |
Feb 12, 2024 | 85.89 | 86.76 | 84.37 | 85.41 | 24,435 | -0.77(-0.89%) |
Feb 09, 2024 | 86.28 | 86.75 | 85.75 | 86.18 | 7,766 | -0.34(-0.39%) |
Feb 08, 2024 | 86.77 | 87.91 | 85.84 | 86.52 | 18,203 | -0.92(-1.05%) |
Feb 07, 2024 | 84.11 | 88.19 | 83.54 | 87.43 | 27,088 | +3.19(+3.79%) |
Feb 06, 2024 | 91.58 | 91.80 | 82.97 | 84.24 | 61,663 | -8.79(-9.45%) |
Feb 05, 2024 | 94.71 | 96.09 | 92.57 | 93.03 | 46,479 | -1.48(-1.57%) |
Feb 02, 2024 | 94.94 | 95.43 | 93.51 | 94.52 | 7,165 | +0.05(+0.05%) |