Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 87.94 | 88.85 | 86.51 | 86.51 | 19,710 | -1.66(-1.88%) |
Apr 29, 2024 | 87.44 | 88.17 | 86.72 | 88.17 | 23,380 | +1.01(+1.16%) |
Apr 26, 2024 | 85.21 | 87.50 | 85.12 | 87.16 | 64,157 | +1.74(+2.04%) |
Apr 25, 2024 | 83.69 | 85.92 | 83.69 | 85.42 | 91,568 | +1.43(+1.70%) |
Apr 24, 2024 | 84.78 | 85.35 | 83.44 | 83.99 | 36,525 | +1.45(+1.76%) |
Apr 23, 2024 | 81.65 | 83.00 | 81.45 | 82.54 | 144,861 | +1.47(+1.81%) |
Apr 22, 2024 | 80.62 | 81.60 | 79.74 | 81.07 | 38,860 | +1.18(+1.48%) |
Apr 19, 2024 | 82.12 | 82.65 | 79.56 | 79.89 | 47,073 | -2.83(-3.42%) |
Apr 18, 2024 | 83.66 | 84.12 | 82.56 | 82.72 | 35,193 | -1.41(-1.68%) |
Apr 17, 2024 | 86.51 | 86.51 | 84.04 | 84.13 | 24,281 | -2.26(-2.62%) |
Apr 16, 2024 | 86.07 | 86.87 | 85.72 | 86.39 | 34,806 | +0.48(+0.56%) |
Apr 15, 2024 | 87.93 | 88.45 | 85.46 | 85.91 | 37,066 | -1.04(-1.20%) |
Apr 12, 2024 | 88.21 | 88.44 | 86.82 | 86.95 | 193,260 | -2.86(-3.18%) |
Apr 11, 2024 | 88.52 | 90.00 | 87.92 | 89.81 | 36,237 | +1.89(+2.15%) |
Apr 10, 2024 | 88.17 | 89.00 | 87.51 | 87.92 | 39,117 | -1.94(-2.16%) |
Apr 09, 2024 | 89.50 | 89.86 | 88.42 | 89.86 | 67,971 | +1.23(+1.39%) |
Apr 08, 2024 | 88.68 | 89.12 | 88.25 | 88.63 | 20,871 | +0.29(+0.33%) |
Apr 05, 2024 | 87.68 | 88.84 | 87.41 | 88.34 | 37,081 | +0.89(+1.02%) |
Apr 04, 2024 | 90.72 | 91.04 | 87.31 | 87.45 | 31,922 | -2.20(-2.45%) |
Apr 03, 2024 | 88.45 | 90.25 | 88.45 | 89.65 | 31,904 | -0.07(-0.08%) |
Apr 02, 2024 | 89.80 | 89.80 | 88.84 | 89.72 | 28,156 | -1.21(-1.33%) |
Apr 01, 2024 | 91.24 | 92.16 | 90.70 | 90.93 | 27,170 | +0.39(+0.43%) |
Mar 28, 2024 | 90.58 | 90.97 | 90.26 | 90.54 | 29,739 | -0.09(-0.10%) |
Mar 27, 2024 | 90.09 | 90.63 | 89.22 | 90.63 | 27,606 | +1.51(+1.69%) |
Mar 26, 2024 | 90.55 | 90.75 | 89.11 | 89.12 | 45,674 | -0.71(-0.79%) |
Mar 25, 2024 | 89.24 | 90.51 | 89.15 | 89.83 | 21,760 | -0.67(-0.75%) |
Mar 22, 2024 | 90.71 | 91.22 | 90.10 | 90.50 | 27,367 | -0.05(-0.05%) |
Mar 21, 2024 | 90.92 | 92.12 | 90.38 | 90.55 | 55,142 | +1.80(+2.02%) |
Mar 20, 2024 | 87.48 | 89.06 | 86.88 | 88.75 | 40,606 | +1.51(+1.73%) |
Mar 19, 2024 | 86.78 | 87.52 | 85.79 | 87.24 | 87,536 | -0.59(-0.67%) |
Mar 18, 2024 | 89.28 | 89.28 | 87.81 | 87.83 | 39,756 | -0.12(-0.14%) |
Mar 15, 2024 | 87.36 | 88.70 | 87.31 | 87.95 | 2,090,462 | -0.52(-0.59%) |
Mar 14, 2024 | 89.73 | 89.93 | 87.63 | 88.47 | 2,108,892 | -1.33(-1.48%) |
Mar 13, 2024 | 91.14 | 91.14 | 89.44 | 89.80 | 33,387 | -2.20(-2.39%) |
Mar 12, 2024 | 91.63 | 92.11 | 90.47 | 92.00 | 30,972 | +1.37(+1.51%) |
Mar 11, 2024 | 90.34 | 90.78 | 89.54 | 90.63 | 41,088 | -0.62(-0.68%) |
Mar 08, 2024 | 95.13 | 95.29 | 91.25 | 91.25 | 62,832 | -3.67(-3.86%) |
Mar 07, 2024 | 93.27 | 95.39 | 93.23 | 94.92 | 39,015 | +2.81(+3.05%) |
Mar 06, 2024 | 91.78 | 93.10 | 91.23 | 92.11 | 80,266 | +2.02(+2.24%) |
Mar 05, 2024 | 91.40 | 91.46 | 89.16 | 90.09 | 31,697 | -1.90(-2.06%) |
Mar 04, 2024 | 92.27 | 92.97 | 91.61 | 91.99 | 41,109 | +0.59(+0.64%) |
Mar 01, 2024 | 89.18 | 91.72 | 88.57 | 91.40 | 33,323 | +3.71(+4.23%) |
Feb 29, 2024 | 86.64 | 87.90 | 86.59 | 87.69 | 23,894 | +2.03(+2.37%) |
Feb 28, 2024 | 85.80 | 86.08 | 85.41 | 85.67 | 35,893 | -1.02(-1.18%) |
Feb 27, 2024 | 87.21 | 87.39 | 86.69 | 86.69 | 26,240 | -0.10(-0.12%) |
Feb 26, 2024 | 86.72 | 87.05 | 86.47 | 86.78 | 31,778 | +1.03(+1.20%) |
Feb 23, 2024 | 87.28 | 87.28 | 85.57 | 85.76 | 86,627 | -0.86(-0.99%) |
Feb 22, 2024 | 86.43 | 87.03 | 85.70 | 86.62 | 33,716 | +2.98(+3.56%) |
Feb 21, 2024 | 82.98 | 83.64 | 82.47 | 83.64 | 40,867 | +0.04(+0.05%) |
Feb 20, 2024 | 83.92 | 84.07 | 82.41 | 83.60 | 34,445 | -1.03(-1.22%) |
Feb 16, 2024 | 85.83 | 85.91 | 84.52 | 84.63 | 49,335 | -0.33(-0.39%) |
Feb 15, 2024 | 85.28 | 85.48 | 84.72 | 84.96 | 79,200 | +0.23(+0.27%) |
Feb 14, 2024 | 84.03 | 84.73 | 83.69 | 84.73 | 63,952 | +1.72(+2.07%) |
Feb 13, 2024 | 82.65 | 83.61 | 82.12 | 83.01 | 70,186 | -2.03(-2.39%) |
Feb 12, 2024 | 85.03 | 86.26 | 84.75 | 85.04 | 44,688 | +0.25(+0.29%) |
Feb 09, 2024 | 83.73 | 84.98 | 83.24 | 84.79 | 90,233 | +1.72(+2.07%) |
Feb 08, 2024 | 82.08 | 83.56 | 82.03 | 83.07 | 80,963 | +1.09(+1.33%) |
Feb 07, 2024 | 81.61 | 82.00 | 80.83 | 81.98 | 52,164 | +0.84(+1.03%) |
Feb 06, 2024 | 82.27 | 82.27 | 80.48 | 81.14 | 35,548 | -0.94(-1.14%) |
Feb 05, 2024 | 81.46 | 82.48 | 81.06 | 82.08 | 48,306 | +0.99(+1.22%) |
Feb 02, 2024 | 80.30 | 81.27 | 80.30 | 81.09 | 43,590 | +0.55(+0.68%) |