Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 94.53 | 95.44 | 93.60 | 93.68 | 1,287,859 | -1.21(-1.28%) |
Apr 29, 2024 | 94.15 | 95.56 | 94.02 | 94.89 | 1,869,188 | +0.77(+0.82%) |
Apr 26, 2024 | 93.56 | 94.34 | 92.61 | 94.12 | 1,151,387 | +0.33(+0.35%) |
Apr 25, 2024 | 92.64 | 94.11 | 90.86 | 93.79 | 1,921,353 | +1.39(+1.50%) |
Apr 24, 2024 | 93.44 | 95.40 | 88.74 | 92.40 | 3,370,044 | -1.32(-1.41%) |
Apr 23, 2024 | 91.78 | 93.84 | 91.40 | 93.72 | 2,554,669 | +2.49(+2.73%) |
Apr 22, 2024 | 89.14 | 91.47 | 88.13 | 91.23 | 1,995,455 | +2.34(+2.63%) |
Apr 19, 2024 | 88.83 | 89.65 | 88.41 | 88.89 | 5,196,763 | +0.09(+0.10%) |
Apr 18, 2024 | 90.55 | 90.65 | 88.42 | 88.80 | 2,378,125 | -1.75(-1.93%) |
Apr 17, 2024 | 91.58 | 92.15 | 90.10 | 90.55 | 2,265,107 | -0.34(-0.37%) |
Apr 16, 2024 | 89.67 | 91.37 | 89.47 | 90.89 | 2,097,780 | +1.03(+1.15%) |
Apr 15, 2024 | 88.47 | 90.77 | 88.47 | 89.86 | 2,158,339 | +2.49(+2.85%) |
Apr 12, 2024 | 86.64 | 87.76 | 86.04 | 87.37 | 1,299,009 | -0.04(-0.05%) |
Apr 11, 2024 | 88.29 | 88.94 | 86.25 | 87.41 | 1,241,028 | -0.79(-0.90%) |
Apr 10, 2024 | 87.73 | 88.59 | 87.33 | 88.20 | 1,142,460 | -1.00(-1.12%) |
Apr 09, 2024 | 88.01 | 89.68 | 87.58 | 89.20 | 1,215,083 | +1.53(+1.75%) |
Apr 08, 2024 | 87.45 | 88.14 | 87.05 | 87.67 | 923,804 | +0.58(+0.67%) |
Apr 05, 2024 | 86.96 | 87.58 | 86.59 | 87.09 | 1,993,784 | +0.40(+0.46%) |
Apr 04, 2024 | 88.12 | 88.12 | 86.60 | 86.69 | 1,543,260 | -0.56(-0.64%) |
Apr 03, 2024 | 86.45 | 87.79 | 85.91 | 87.25 | 3,037,991 | +0.67(+0.77%) |
Apr 02, 2024 | 87.31 | 87.31 | 86.55 | 86.58 | 1,424,182 | -0.96(-1.10%) |
Apr 01, 2024 | 88.59 | 88.66 | 87.31 | 87.54 | 1,172,594 | -1.12(-1.26%) |
Mar 28, 2024 | 89.76 | 88.80 | 88.63 | 88.66 | 1,546,473 | -1.08(-1.20%) |
Mar 27, 2024 | 89.55 | 90.63 | 88.74 | 89.74 | 1,395,731 | +0.57(+0.64%) |
Mar 26, 2024 | 89.46 | 90.10 | 89.06 | 89.17 | 1,520,323 | -0.14(-0.16%) |
Mar 25, 2024 | 89.21 | 89.91 | 88.81 | 89.31 | 1,352,164 | -0.06(-0.07%) |
Mar 22, 2024 | 90.60 | 90.60 | 88.87 | 89.37 | 1,496,926 | -0.44(-0.49%) |
Mar 21, 2024 | 89.06 | 90.26 | 88.34 | 89.81 | 1,735,251 | +1.78(+2.02%) |
Mar 20, 2024 | 87.29 | 88.53 | 87.21 | 88.03 | 1,737,853 | +0.68(+0.78%) |
Mar 19, 2024 | 87.23 | 87.64 | 86.91 | 87.35 | 1,699,175 | +0.41(+0.47%) |
Mar 18, 2024 | 87.37 | 87.60 | 86.63 | 86.94 | 2,677,553 | +0.53(+0.61%) |
Mar 15, 2024 | 86.92 | 88.18 | 85.81 | 86.41 | 5,063,555 | -1.73(-1.96%) |
Mar 14, 2024 | 88.84 | 89.05 | 87.57 | 88.14 | 1,125,785 | -0.87(-0.98%) |
Mar 13, 2024 | 88.31 | 89.51 | 87.80 | 89.01 | 1,282,377 | +0.67(+0.76%) |
Mar 12, 2024 | 89.25 | 89.47 | 88.31 | 88.34 | 1,318,112 | -0.33(-0.37%) |
Mar 11, 2024 | 88.78 | 89.08 | 87.24 | 88.67 | 1,086,578 | -0.50(-0.56%) |
Mar 08, 2024 | 89.36 | 90.42 | 88.79 | 89.17 | 699,564 | -0.06(-0.07%) |
Mar 07, 2024 | 89.18 | 90.46 | 89.10 | 89.23 | 935,488 | +0.45(+0.51%) |
Mar 06, 2024 | 88.73 | 89.53 | 87.99 | 88.78 | 1,299,741 | +0.37(+0.42%) |
Mar 05, 2024 | 87.28 | 88.70 | 86.74 | 88.41 | 1,685,234 | +0.76(+0.87%) |
Mar 04, 2024 | 87.14 | 88.36 | 86.80 | 87.65 | 1,524,315 | +0.98(+1.13%) |
Mar 01, 2024 | 85.61 | 86.95 | 85.61 | 86.67 | 817,616 | +0.34(+0.39%) |
Feb 29, 2024 | 87.81 | 87.81 | 85.92 | 86.33 | 2,956,341 | -1.15(-1.31%) |
Feb 28, 2024 | 87.50 | 88.72 | 86.76 | 87.48 | 1,065,675 | -0.22(-0.25%) |
Feb 27, 2024 | 87.49 | 87.78 | 86.70 | 87.70 | 1,838,407 | +1.48(+1.71%) |
Feb 26, 2024 | 86.69 | 87.35 | 86.07 | 86.22 | 894,805 | -0.40(-0.46%) |
Feb 23, 2024 | 86.32 | 87.32 | 86.27 | 86.62 | 1,153,870 | +0.77(+0.90%) |
Feb 22, 2024 | 85.95 | 86.50 | 85.61 | 85.85 | 1,007,654 | +0.58(+0.68%) |
Feb 21, 2024 | 84.08 | 85.45 | 83.26 | 85.27 | 869,941 | -0.41(-0.48%) |
Feb 20, 2024 | 85.06 | 86.05 | 84.92 | 85.68 | 1,535,934 | -0.32(-0.37%) |
Feb 16, 2024 | 86.33 | 86.61 | 85.71 | 86.00 | 1,487,855 | -0.50(-0.58%) |
Feb 15, 2024 | 84.61 | 86.94 | 84.23 | 86.50 | 1,769,454 | +2.37(+2.81%) |
Feb 14, 2024 | 82.96 | 84.37 | 82.82 | 84.14 | 1,415,424 | +2.03(+2.47%) |
Feb 13, 2024 | 81.84 | 83.70 | 81.14 | 82.11 | 1,070,022 | -1.31(-1.57%) |
Feb 12, 2024 | 82.45 | 83.71 | 81.96 | 83.42 | 1,683,484 | +1.37(+1.67%) |
Feb 09, 2024 | 82.49 | 83.47 | 81.91 | 82.05 | 1,320,860 | -0.43(-0.52%) |
Feb 08, 2024 | 81.65 | 83.81 | 81.42 | 82.48 | 2,087,669 | +1.40(+1.73%) |
Feb 07, 2024 | 80.16 | 82.88 | 79.35 | 81.08 | 2,522,882 | +3.54(+4.56%) |
Feb 06, 2024 | 75.13 | 77.64 | 74.97 | 77.54 | 1,554,460 | +1.85(+2.44%) |
Feb 05, 2024 | 75.99 | 76.53 | 75.41 | 75.69 | 1,324,765 | -1.07(-1.39%) |
Feb 02, 2024 | 76.61 | 77.05 | 75.26 | 76.76 | 1,070,326 | +0.05(+0.07%) |