Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 90.72 | 90.72 | 89.75 | 89.75 | 2,719 | -1.63(-1.78%) |
Apr 29, 2024 | 91.48 | 91.71 | 91.09 | 91.38 | 2,177 | +0.50(+0.55%) |
Apr 26, 2024 | 89.90 | 91.08 | 89.90 | 90.88 | 2,642 | +0.68(+0.75%) |
Apr 25, 2024 | 89.95 | 90.20 | 89.88 | 90.20 | 2,009 | -0.76(-0.83%) |
Apr 24, 2024 | 90.99 | 90.99 | 90.44 | 90.96 | 1,698 | -0.08(-0.09%) |
Apr 23, 2024 | 91.04 | 91.28 | 91.04 | 91.04 | 4,441 | +1.42(+1.58%) |
Apr 22, 2024 | 89.64 | 89.76 | 89.61 | 89.62 | 1,163 | +0.85(+0.96%) |
Apr 19, 2024 | 88.44 | 88.87 | 88.44 | 88.77 | 1,980 | +0.59(+0.67%) |
Apr 18, 2024 | 88.68 | 88.68 | 88.18 | 88.18 | 2,376 | -0.11(-0.12%) |
Apr 17, 2024 | 89.47 | 89.47 | 88.29 | 88.29 | 1,415 | -0.58(-0.66%) |
Apr 16, 2024 | 88.60 | 89.30 | 88.60 | 88.87 | 5,490 | -0.58(-0.64%) |
Apr 15, 2024 | 89.79 | 89.79 | 89.10 | 89.44 | 1,688 | -1.06(-1.17%) |
Apr 12, 2024 | 91.05 | 91.05 | 90.50 | 90.50 | 1,243 | -1.67(-1.81%) |
Apr 11, 2024 | 91.34 | 92.22 | 91.24 | 92.17 | 3,771 | +0.41(+0.45%) |
Apr 10, 2024 | 91.67 | 91.81 | 91.27 | 91.76 | 4,009 | -2.41(-2.56%) |
Apr 09, 2024 | 94.02 | 94.18 | 93.94 | 94.18 | 1,106 | +0.59(+0.63%) |
Apr 08, 2024 | 92.89 | 93.73 | 92.89 | 93.59 | 8,677 | +0.60(+0.64%) |
Apr 05, 2024 | 92.52 | 93.19 | 92.52 | 92.99 | 2,263 | +0.43(+0.47%) |
Apr 04, 2024 | 94.44 | 94.44 | 92.56 | 92.56 | 3,324 | -0.87(-0.93%) |
Apr 03, 2024 | 92.05 | 93.62 | 92.05 | 93.43 | 2,807 | +0.43(+0.47%) |
Apr 02, 2024 | 93.22 | 93.22 | 92.74 | 93.00 | 1,389 | -1.71(-1.81%) |
Apr 01, 2024 | 95.86 | 95.86 | 94.62 | 94.71 | 1,740 | -0.95(-1.00%) |
Mar 28, 2024 | 95.87 | 95.87 | 95.57 | 95.67 | 4,263 | +0.58(+0.61%) |
Mar 27, 2024 | 93.93 | 95.08 | 93.93 | 95.08 | 2,147 | +2.07(+2.22%) |
Mar 26, 2024 | 93.62 | 93.62 | 92.96 | 93.02 | 6,107 | -0.17(-0.18%) |
Mar 25, 2024 | 93.22 | 93.51 | 93.18 | 93.18 | 1,077 | -0.04(-0.04%) |
Mar 22, 2024 | 93.30 | 93.39 | 93.23 | 93.23 | 873 | -1.11(-1.17%) |
Mar 21, 2024 | 94.53 | 94.53 | 94.31 | 94.33 | 3,176 | +0.98(+1.05%) |
Mar 20, 2024 | 91.75 | 93.35 | 91.75 | 93.35 | 3,807 | +1.56(+1.69%) |
Mar 19, 2024 | 90.63 | 91.87 | 90.63 | 91.79 | 1,514 | +0.69(+0.76%) |
Mar 18, 2024 | 91.62 | 91.62 | 91.11 | 91.11 | 1,684 | -0.16(-0.18%) |
Mar 15, 2024 | 90.67 | 91.48 | 90.67 | 91.27 | 3,622 | +0.30(+0.33%) |
Mar 14, 2024 | 92.46 | 92.46 | 90.61 | 90.97 | 1,607 | -1.61(-1.74%) |
Mar 13, 2024 | 93.14 | 93.14 | 92.57 | 92.57 | 2,039 | -0.05(-0.06%) |
Mar 12, 2024 | 92.26 | 92.63 | 92.08 | 92.63 | 1,423 | -0.21(-0.22%) |
Mar 11, 2024 | 92.94 | 92.94 | 92.78 | 92.83 | 1,436 | -0.38(-0.41%) |
Mar 08, 2024 | 94.30 | 94.35 | 92.97 | 93.22 | 1,513 | -0.04(-0.05%) |
Mar 07, 2024 | 93.24 | 93.40 | 93.20 | 93.26 | 2,198 | +0.81(+0.88%) |
Mar 06, 2024 | 92.42 | 92.74 | 92.42 | 92.45 | 2,441 | +0.36(+0.39%) |
Mar 05, 2024 | 92.35 | 92.35 | 92.09 | 92.09 | 945 | -0.55(-0.59%) |
Mar 04, 2024 | 92.94 | 92.94 | 92.64 | 92.64 | 907 | -0.16(-0.17%) |
Mar 01, 2024 | 92.76 | 92.80 | 92.74 | 92.80 | 1,560 | +0.52(+0.56%) |
Feb 29, 2024 | 92.74 | 92.74 | 91.80 | 92.28 | 1,047 | +0.49(+0.53%) |
Feb 28, 2024 | 92.30 | 92.34 | 91.57 | 91.79 | 5,943 | -0.69(-0.75%) |
Feb 27, 2024 | 92.16 | 92.48 | 92.16 | 92.48 | 1,677 | +0.91(+1.00%) |
Feb 26, 2024 | 91.62 | 91.62 | 91.57 | 91.57 | 1,321 | +0.25(+0.27%) |
Feb 23, 2024 | 91.18 | 91.62 | 91.16 | 91.31 | 1,765 | +0.27(+0.30%) |
Feb 22, 2024 | 91.03 | 91.22 | 90.81 | 91.04 | 2,714 | +0.43(+0.48%) |
Feb 21, 2024 | 90.56 | 90.61 | 90.41 | 90.61 | 1,730 | -0.29(-0.32%) |
Feb 20, 2024 | 91.21 | 91.21 | 90.76 | 90.90 | 725 | -1.06(-1.15%) |
Feb 16, 2024 | 91.73 | 92.62 | 91.73 | 91.96 | 2,459 | -0.89(-0.96%) |
Feb 15, 2024 | 92.27 | 92.85 | 92.22 | 92.85 | 742 | +1.89(+2.08%) |
Feb 14, 2024 | 90.13 | 91.18 | 90.13 | 90.95 | 4,365 | +1.84(+2.06%) |
Feb 13, 2024 | 89.33 | 90.14 | 89.03 | 89.12 | 2,194 | -3.59(-3.88%) |
Feb 12, 2024 | 92.50 | 92.94 | 92.42 | 92.71 | 3,156 | +1.56(+1.71%) |
Feb 09, 2024 | 90.80 | 91.24 | 90.27 | 91.15 | 2,053 | +0.99(+1.09%) |
Feb 08, 2024 | 89.13 | 90.16 | 89.13 | 90.16 | 2,666 | +1.06(+1.19%) |
Feb 07, 2024 | 89.11 | 89.16 | 88.57 | 89.10 | 3,224 | +0.02(+0.02%) |
Feb 06, 2024 | 88.43 | 89.09 | 88.43 | 89.09 | 4,224 | +0.71(+0.80%) |
Feb 05, 2024 | 88.75 | 88.79 | 87.80 | 88.38 | 2,233 | -1.33(-1.48%) |
Feb 02, 2024 | 89.19 | 89.71 | 89.14 | 89.71 | 1,329 | -0.19(-0.21%) |