Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 86.96 | 86.98 | 86.44 | 86.44 | 8,099,232 | -0.88(-1.01%) |
Apr 29, 2024 | 87.26 | 87.38 | 87.04 | 87.32 | 5,196,758 | +0.43(+0.49%) |
Apr 26, 2024 | 86.68 | 86.92 | 86.68 | 86.89 | 3,098,226 | +0.38(+0.44%) |
Apr 25, 2024 | 86.19 | 86.58 | 86.07 | 86.52 | 6,410,677 | -0.25(-0.29%) |
Apr 24, 2024 | 86.93 | 86.96 | 86.57 | 86.76 | 7,349,745 | -0.62(-0.71%) |
Apr 23, 2024 | 86.98 | 87.50 | 86.98 | 87.39 | 8,537,719 | +0.12(+0.14%) |
Apr 22, 2024 | 86.89 | 87.30 | 86.83 | 87.27 | 3,967,593 | +0.47(+0.54%) |
Apr 19, 2024 | 86.86 | 86.93 | 86.67 | 86.80 | 5,045,340 | +0.25(+0.29%) |
Apr 18, 2024 | 86.88 | 86.90 | 86.48 | 86.55 | 5,806,534 | -0.07(-0.08%) |
Apr 17, 2024 | 86.71 | 86.81 | 86.41 | 86.62 | 7,918,421 | +0.67(+0.78%) |
Apr 16, 2024 | 85.93 | 86.16 | 85.69 | 85.95 | 9,514,074 | -0.27(-0.31%) |
Apr 15, 2024 | 86.91 | 86.94 | 86.09 | 86.22 | 12,262,505 | -1.01(-1.16%) |
Apr 12, 2024 | 87.54 | 87.64 | 87.18 | 87.23 | 7,698,078 | -0.25(-0.28%) |
Apr 11, 2024 | 87.52 | 87.97 | 87.25 | 87.48 | 7,852,171 | -0.26(-0.29%) |
Apr 10, 2024 | 88.30 | 88.41 | 87.62 | 87.74 | 11,790,424 | -1.41(-1.58%) |
Apr 09, 2024 | 88.96 | 89.14 | 88.87 | 89.14 | 7,032,694 | +0.60(+0.67%) |
Apr 08, 2024 | 87.61 | 88.59 | 87.61 | 88.55 | 4,423,213 | +0.03(+0.03%) |
Apr 05, 2024 | 88.06 | 88.60 | 88.06 | 88.52 | 6,532,709 | +0.14(+0.16%) |
Apr 04, 2024 | 88.75 | 88.85 | 88.32 | 88.38 | 6,962,072 | -0.04(-0.04%) |
Apr 03, 2024 | 87.97 | 88.44 | 87.78 | 88.42 | 6,837,053 | +0.19(+0.21%) |
Apr 02, 2024 | 87.67 | 88.25 | 87.63 | 88.23 | 11,605,570 | +0.04(+0.05%) |
Apr 01, 2024 | 88.66 | 88.66 | 88.00 | 88.19 | 5,954,797 | -0.38(-0.43%) |
Mar 28, 2024 | 88.97 | 88.61 | 88.60 | 88.57 | 6,012,108 | -0.41(-0.46%) |
Mar 27, 2024 | 88.62 | 88.98 | 88.58 | 88.98 | 5,871,057 | +0.37(+0.41%) |
Mar 26, 2024 | 88.60 | 88.69 | 88.53 | 88.61 | 4,224,938 | -0.01(-0.01%) |
Mar 25, 2024 | 88.53 | 88.62 | 88.45 | 88.62 | 5,555,300 | -0.07(-0.08%) |
Mar 22, 2024 | 88.50 | 88.88 | 88.50 | 88.69 | 6,279,360 | +0.29(+0.32%) |
Mar 21, 2024 | 88.69 | 88.72 | 88.37 | 88.40 | 5,664,665 | +0.31(+0.35%) |
Mar 20, 2024 | 87.91 | 88.19 | 87.61 | 88.10 | 5,957,574 | +0.41(+0.47%) |
Mar 19, 2024 | 87.43 | 87.90 | 87.38 | 87.68 | 5,717,836 | +0.41(+0.46%) |
Mar 18, 2024 | 87.30 | 87.37 | 87.22 | 87.28 | 6,707,148 | +0.05(+0.06%) |
Mar 15, 2024 | 87.39 | 87.41 | 87.21 | 87.23 | 5,449,789 | -0.28(-0.32%) |
Mar 14, 2024 | 87.99 | 88.08 | 87.45 | 87.51 | 13,426,895 | -0.44(-0.51%) |
Mar 13, 2024 | 87.91 | 88.13 | 87.87 | 87.95 | 5,448,085 | +0.09(+0.10%) |
Mar 12, 2024 | 87.83 | 87.93 | 87.65 | 87.86 | 5,727,904 | -0.12(-0.13%) |
Mar 11, 2024 | 88.13 | 88.19 | 87.95 | 87.98 | 5,402,231 | -0.14(-0.16%) |
Mar 08, 2024 | 88.15 | 88.41 | 88.04 | 88.12 | 5,072,328 | +0.10(+0.11%) |
Mar 07, 2024 | 88.10 | 88.14 | 87.83 | 88.02 | 9,183,188 | +0.24(+0.27%) |
Mar 06, 2024 | 87.83 | 87.98 | 87.69 | 87.78 | 6,400,521 | +0.33(+0.37%) |
Mar 05, 2024 | 87.44 | 87.66 | 87.33 | 87.46 | 8,449,371 | +0.19(+0.22%) |
Mar 04, 2024 | 87.35 | 87.34 | 87.13 | 87.27 | 6,910,660 | -0.08(-0.09%) |
Mar 01, 2024 | 86.87 | 87.43 | 86.62 | 87.35 | 7,294,472 | +0.51(+0.59%) |
Feb 29, 2024 | 86.90 | 86.96 | 86.80 | 86.84 | 6,278,203 | +0.30(+0.34%) |
Feb 28, 2024 | 86.46 | 86.60 | 86.38 | 86.54 | 6,499,481 | +0.18(+0.20%) |
Feb 27, 2024 | 86.45 | 86.49 | 86.26 | 86.37 | 5,748,230 | -0.08(-0.09%) |
Feb 26, 2024 | 86.85 | 86.94 | 86.43 | 86.45 | 6,518,815 | -0.25(-0.28%) |
Feb 23, 2024 | 86.38 | 86.81 | 86.37 | 86.69 | 6,293,406 | +0.48(+0.56%) |
Feb 22, 2024 | 85.86 | 86.28 | 85.86 | 86.21 | 6,211,024 | +0.54(+0.63%) |
Feb 21, 2024 | 85.92 | 86.01 | 85.57 | 85.67 | 5,870,449 | -0.07(-0.08%) |
Feb 20, 2024 | 85.72 | 85.91 | 85.71 | 85.74 | 3,874,222 | -0.01(-0.01%) |
Feb 16, 2024 | 85.78 | 85.99 | 85.70 | 85.75 | 6,315,725 | -0.59(-0.68%) |
Feb 15, 2024 | 86.13 | 86.34 | 85.95 | 86.34 | 7,251,301 | +0.70(+0.82%) |
Feb 14, 2024 | 85.34 | 85.74 | 85.32 | 85.64 | 5,022,290 | +0.58(+0.68%) |
Feb 13, 2024 | 85.34 | 85.45 | 84.98 | 85.06 | 11,135,923 | -1.06(-1.23%) |
Feb 12, 2024 | 86.10 | 86.25 | 86.04 | 86.12 | 3,790,942 | +0.08(+0.09%) |
Feb 09, 2024 | 85.79 | 86.04 | 85.74 | 86.04 | 3,751,366 | +0.03(+0.03%) |
Feb 08, 2024 | 86.01 | 86.17 | 85.97 | 86.01 | 5,253,306 | -0.11(-0.13%) |
Feb 07, 2024 | 86.18 | 86.31 | 86.00 | 86.12 | 6,558,913 | -0.12(-0.14%) |
Feb 06, 2024 | 85.84 | 86.36 | 85.74 | 86.24 | 6,523,434 | +0.78(+0.91%) |
Feb 05, 2024 | 85.76 | 85.82 | 85.34 | 85.46 | 9,303,548 | -0.73(-0.84%) |
Feb 02, 2024 | 86.14 | 86.38 | 86.01 | 86.19 | 8,348,772 | -0.70(-0.80%) |