Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 90.49 | 91.62 | 90.33 | 91.45 | 5,313,361 | +1.42(+1.58%) |
Apr 29, 2024 | 90.54 | 90.79 | 89.50 | 90.03 | 4,619,188 | -0.52(-0.57%) |
Apr 26, 2024 | 90.54 | 91.78 | 88.74 | 90.55 | 7,580,044 | +1.71(+1.93%) |
Apr 25, 2024 | 88.55 | 89.05 | 88.39 | 88.84 | 6,394,736 | +0.42(+0.47%) |
Apr 24, 2024 | 87.78 | 88.73 | 86.93 | 88.42 | 4,087,241 | +0.29(+0.33%) |
Apr 23, 2024 | 88.72 | 88.85 | 87.94 | 88.13 | 4,035,448 | +0.25(+0.28%) |
Apr 22, 2024 | 86.96 | 88.28 | 86.80 | 87.88 | 3,974,294 | +1.19(+1.38%) |
Apr 19, 2024 | 85.66 | 86.82 | 85.47 | 86.69 | 6,035,717 | +0.92(+1.07%) |
Apr 18, 2024 | 86.06 | 86.37 | 85.46 | 85.77 | 4,934,129 | -0.04(-0.05%) |
Apr 17, 2024 | 85.56 | 85.89 | 84.99 | 85.81 | 3,928,262 | +0.57(+0.67%) |
Apr 16, 2024 | 85.62 | 85.79 | 85.19 | 85.24 | 3,255,712 | +0.00(+0.00%) |
Apr 15, 2024 | 85.53 | 85.95 | 85.17 | 85.24 | 4,767,790 | +0.32(+0.37%) |
Apr 12, 2024 | 84.80 | 85.31 | 84.75 | 84.92 | 5,972,173 | -0.15(-0.17%) |
Apr 11, 2024 | 86.04 | 86.04 | 85.00 | 85.07 | 3,951,066 | -0.55(-0.65%) |
Apr 10, 2024 | 86.39 | 86.63 | 85.44 | 85.62 | 4,801,978 | -1.08(-1.24%) |
Apr 09, 2024 | 87.32 | 87.37 | 86.27 | 86.70 | 3,211,020 | -0.07(-0.08%) |
Apr 08, 2024 | 86.72 | 87.05 | 86.57 | 86.77 | 3,120,599 | -0.16(-0.18%) |
Apr 05, 2024 | 86.78 | 87.17 | 86.21 | 86.93 | 3,517,620 | +0.47(+0.55%) |
Apr 04, 2024 | 87.56 | 87.67 | 86.34 | 86.45 | 3,189,885 | -0.69(-0.79%) |
Apr 03, 2024 | 88.04 | 88.14 | 86.85 | 87.15 | 4,477,623 | -0.95(-1.08%) |
Apr 02, 2024 | 87.81 | 88.28 | 87.71 | 88.10 | 3,343,461 | +0.00(+0.00%) |
Apr 01, 2024 | 88.85 | 88.85 | 87.81 | 88.10 | 3,103,790 | -0.98(-1.10%) |
Mar 28, 2024 | 89.22 | 89.15 | 88.93 | 89.08 | 3,497,567 | +0.10(+0.11%) |
Mar 27, 2024 | 88.63 | 89.29 | 88.36 | 88.98 | 4,123,216 | +1.04(+1.18%) |
Mar 26, 2024 | 87.77 | 88.21 | 87.63 | 87.94 | 3,323,625 | +0.26(+0.29%) |
Mar 25, 2024 | 88.28 | 88.45 | 87.36 | 87.68 | 3,213,284 | -0.55(-0.63%) |
Mar 22, 2024 | 88.02 | 88.34 | 87.87 | 88.24 | 3,601,961 | +0.43(+0.48%) |
Mar 21, 2024 | 87.39 | 88.15 | 86.97 | 87.81 | 3,453,542 | +0.42(+0.48%) |
Mar 20, 2024 | 87.42 | 87.86 | 87.29 | 87.39 | 3,403,509 | -0.42(-0.47%) |
Mar 19, 2024 | 87.54 | 87.82 | 87.15 | 87.81 | 3,300,847 | +0.49(+0.57%) |
Mar 18, 2024 | 87.30 | 88.02 | 87.14 | 87.32 | 3,468,296 | -0.18(-0.20%) |
Mar 15, 2024 | 86.51 | 87.82 | 85.76 | 87.49 | 6,704,377 | +0.10(+0.11%) |
Mar 14, 2024 | 87.90 | 88.09 | 87.14 | 87.39 | 5,313,056 | -0.84(-0.95%) |
Mar 13, 2024 | 87.96 | 88.39 | 87.57 | 88.24 | 3,228,043 | +0.44(+0.50%) |
Mar 12, 2024 | 87.20 | 88.23 | 87.06 | 87.80 | 4,298,294 | +0.62(+0.71%) |
Mar 11, 2024 | 87.08 | 87.66 | 86.46 | 87.18 | 3,460,821 | +0.06(+0.07%) |
Mar 08, 2024 | 86.92 | 87.54 | 86.59 | 87.12 | 2,961,430 | -0.07(-0.08%) |
Mar 07, 2024 | 86.46 | 87.21 | 86.09 | 87.19 | 3,250,941 | +0.95(+1.10%) |
Mar 06, 2024 | 85.81 | 86.42 | 85.65 | 86.24 | 3,561,207 | +0.45(+0.52%) |
Mar 05, 2024 | 86.26 | 86.33 | 85.28 | 85.79 | 3,760,071 | -0.10(-0.12%) |
Mar 04, 2024 | 85.20 | 86.31 | 85.02 | 85.89 | 4,011,670 | +0.34(+0.39%) |
Mar 01, 2024 | 85.44 | 85.62 | 84.82 | 85.55 | 2,428,294 | -0.03(-0.03%) |
Feb 29, 2024 | 85.94 | 86.03 | 84.99 | 85.58 | 7,986,550 | -0.29(-0.33%) |
Feb 28, 2024 | 85.52 | 85.92 | 85.15 | 85.87 | 2,968,900 | +0.40(+0.46%) |
Feb 27, 2024 | 84.88 | 85.57 | 84.74 | 85.48 | 2,667,629 | +0.26(+0.30%) |
Feb 26, 2024 | 85.42 | 85.74 | 85.17 | 85.22 | 2,862,005 | -0.10(-0.12%) |
Feb 23, 2024 | 85.07 | 85.89 | 84.71 | 85.32 | 3,196,044 | +0.25(+0.29%) |
Feb 22, 2024 | 83.99 | 85.07 | 83.54 | 85.07 | 4,159,699 | +0.68(+0.81%) |
Feb 21, 2024 | 84.07 | 84.67 | 84.00 | 84.39 | 3,405,815 | +0.69(+0.83%) |
Feb 20, 2024 | 83.04 | 84.20 | 82.80 | 83.70 | 5,463,648 | +1.12(+1.35%) |
Feb 16, 2024 | 82.83 | 83.33 | 82.39 | 82.58 | 4,858,097 | -0.09(-0.11%) |
Feb 15, 2024 | 83.54 | 83.80 | 82.30 | 82.67 | 5,328,321 | -0.14(-0.17%) |
Feb 14, 2024 | 82.36 | 82.90 | 81.93 | 82.80 | 6,683,437 | +0.24(+0.29%) |
Feb 13, 2024 | 82.89 | 83.34 | 81.87 | 82.57 | 4,518,722 | -0.09(-0.11%) |
Feb 12, 2024 | 82.41 | 82.86 | 81.79 | 82.66 | 4,798,364 | +0.10(+0.12%) |
Feb 09, 2024 | 83.35 | 83.36 | 82.27 | 82.56 | 4,582,574 | -0.79(-0.95%) |
Feb 08, 2024 | 82.88 | 83.39 | 82.59 | 83.35 | 4,871,814 | +0.40(+0.48%) |
Feb 07, 2024 | 83.18 | 83.38 | 82.69 | 82.95 | 5,590,832 | +0.12(+0.14%) |
Feb 06, 2024 | 83.15 | 83.31 | 82.48 | 82.83 | 6,636,159 | -0.35(-0.42%) |
Feb 05, 2024 | 83.50 | 84.19 | 82.83 | 83.18 | 6,699,747 | -0.52(-0.63%) |
Feb 02, 2024 | 84.18 | 85.15 | 83.19 | 83.70 | 6,511,366 | -1.48(-1.74%) |