Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 89.43 | 91.64 | 89.43 | 90.55 | 2,661,063 | +0.44(+0.48%) |
Apr 29, 2024 | 89.63 | 90.88 | 89.49 | 90.11 | 1,156,489 | +1.24(+1.39%) |
Apr 26, 2024 | 88.16 | 89.52 | 87.88 | 88.87 | 1,498,182 | +0.87(+0.99%) |
Apr 25, 2024 | 88.17 | 88.99 | 86.57 | 88.00 | 2,421,794 | -1.43(-1.60%) |
Apr 24, 2024 | 89.40 | 90.26 | 88.97 | 89.43 | 1,294,611 | -0.47(-0.52%) |
Apr 23, 2024 | 88.67 | 90.27 | 88.60 | 89.90 | 1,105,833 | +1.38(+1.56%) |
Apr 22, 2024 | 88.51 | 89.33 | 87.36 | 88.52 | 1,529,880 | +0.03(+0.03%) |
Apr 19, 2024 | 88.31 | 88.99 | 87.92 | 88.49 | 1,132,502 | +0.00(+0.00%) |
Apr 18, 2024 | 88.73 | 89.68 | 87.66 | 88.49 | 993,410 | -0.01(-0.01%) |
Apr 17, 2024 | 90.02 | 90.26 | 88.20 | 88.50 | 1,319,646 | -0.84(-0.94%) |
Apr 16, 2024 | 89.16 | 90.08 | 88.17 | 89.34 | 941,655 | -0.64(-0.72%) |
Apr 15, 2024 | 91.56 | 92.31 | 89.35 | 89.98 | 1,835,922 | -0.64(-0.71%) |
Apr 12, 2024 | 91.26 | 91.90 | 90.27 | 90.63 | 914,597 | -1.82(-1.97%) |
Apr 11, 2024 | 92.25 | 93.17 | 91.31 | 92.45 | 697,813 | +0.41(+0.44%) |
Apr 10, 2024 | 93.22 | 93.78 | 91.26 | 92.04 | 1,661,189 | -4.24(-4.40%) |
Apr 09, 2024 | 94.90 | 97.03 | 94.67 | 96.28 | 1,425,641 | +1.92(+2.04%) |
Apr 08, 2024 | 95.06 | 95.55 | 94.28 | 94.36 | 756,300 | -0.16(-0.17%) |
Apr 05, 2024 | 93.96 | 94.92 | 93.72 | 94.52 | 595,017 | +0.47(+0.50%) |
Apr 04, 2024 | 96.50 | 97.08 | 93.96 | 94.06 | 1,085,380 | -1.29(-1.35%) |
Apr 03, 2024 | 93.50 | 95.39 | 93.27 | 95.34 | 1,058,300 | +1.73(+1.85%) |
Apr 02, 2024 | 94.06 | 94.09 | 92.99 | 93.61 | 1,530,446 | -0.96(-1.02%) |
Apr 01, 2024 | 96.92 | 96.98 | 94.56 | 94.57 | 1,222,216 | -2.45(-2.52%) |
Mar 28, 2024 | 96.48 | 96.82 | 96.79 | 97.02 | 1,506,945 | +0.86(+0.90%) |
Mar 27, 2024 | 93.09 | 96.18 | 93.07 | 96.16 | 1,429,806 | +3.55(+3.83%) |
Mar 26, 2024 | 93.76 | 94.24 | 92.57 | 92.61 | 1,091,797 | -0.94(-1.01%) |
Mar 25, 2024 | 93.99 | 94.82 | 93.26 | 93.55 | 1,324,028 | -0.25(-0.26%) |
Mar 22, 2024 | 95.29 | 95.91 | 93.52 | 93.80 | 1,027,876 | -1.12(-1.18%) |
Mar 21, 2024 | 92.24 | 95.44 | 92.24 | 94.92 | 1,863,324 | +3.23(+3.52%) |
Mar 20, 2024 | 90.14 | 92.11 | 90.01 | 91.69 | 1,364,643 | +1.87(+2.08%) |
Mar 19, 2024 | 87.26 | 90.04 | 87.26 | 89.82 | 1,578,453 | +2.51(+2.87%) |
Mar 18, 2024 | 87.68 | 87.99 | 86.29 | 87.31 | 1,623,554 | -0.02(-0.02%) |
Mar 15, 2024 | 87.64 | 89.03 | 87.15 | 87.33 | 2,356,432 | -1.43(-1.61%) |
Mar 14, 2024 | 90.97 | 91.17 | 87.78 | 88.76 | 1,893,878 | -2.51(-2.75%) |
Mar 13, 2024 | 90.58 | 91.82 | 90.43 | 91.26 | 1,596,833 | +0.72(+0.80%) |
Mar 12, 2024 | 91.39 | 91.91 | 89.77 | 90.54 | 1,302,488 | -0.56(-0.62%) |
Mar 11, 2024 | 90.41 | 91.14 | 89.34 | 91.10 | 896,576 | +0.48(+0.52%) |
Mar 08, 2024 | 90.95 | 92.40 | 90.62 | 90.63 | 1,097,047 | +0.36(+0.40%) |
Mar 07, 2024 | 89.30 | 90.39 | 88.98 | 90.27 | 1,025,800 | +1.82(+2.06%) |
Mar 06, 2024 | 88.33 | 89.01 | 87.03 | 88.45 | 678,940 | +1.11(+1.27%) |
Mar 05, 2024 | 88.24 | 89.34 | 87.09 | 87.34 | 953,293 | -0.64(-0.73%) |
Mar 04, 2024 | 87.76 | 89.47 | 86.55 | 87.98 | 1,177,988 | +0.04(+0.04%) |
Mar 01, 2024 | 87.66 | 88.44 | 86.99 | 87.94 | 923,076 | +0.27(+0.31%) |
Feb 29, 2024 | 87.08 | 87.84 | 86.33 | 87.66 | 1,282,685 | +1.30(+1.50%) |
Feb 28, 2024 | 86.18 | 87.10 | 86.08 | 86.37 | 754,972 | -0.52(-0.60%) |
Feb 27, 2024 | 86.01 | 86.97 | 85.36 | 86.89 | 1,033,109 | +1.48(+1.74%) |
Feb 26, 2024 | 87.12 | 87.30 | 84.85 | 85.41 | 1,773,012 | -2.11(-2.41%) |
Feb 23, 2024 | 87.38 | 88.18 | 86.26 | 87.52 | 1,133,755 | +0.46(+0.53%) |
Feb 22, 2024 | 87.57 | 87.81 | 86.76 | 87.05 | 767,814 | +0.00(+0.00%) |
Feb 21, 2024 | 86.95 | 87.08 | 86.17 | 87.05 | 809,567 | +0.21(+0.24%) |
Feb 20, 2024 | 85.95 | 86.90 | 85.76 | 86.85 | 832,277 | +0.11(+0.12%) |
Feb 16, 2024 | 86.93 | 87.56 | 86.46 | 86.74 | 880,109 | -1.26(-1.43%) |
Feb 15, 2024 | 87.75 | 88.40 | 87.17 | 88.00 | 941,056 | +0.96(+1.11%) |
Feb 14, 2024 | 86.72 | 87.78 | 85.81 | 87.03 | 1,587,757 | +1.51(+1.77%) |
Feb 13, 2024 | 86.22 | 86.47 | 84.59 | 85.52 | 1,743,281 | -3.82(-4.27%) |
Feb 12, 2024 | 87.32 | 89.53 | 87.21 | 89.34 | 1,209,504 | +2.02(+2.32%) |
Feb 09, 2024 | 87.60 | 87.82 | 86.95 | 87.32 | 821,277 | -0.32(-0.37%) |
Feb 08, 2024 | 87.92 | 88.03 | 86.98 | 87.64 | 1,098,726 | -0.41(-0.47%) |
Feb 07, 2024 | 88.46 | 88.46 | 86.69 | 88.06 | 1,931,717 | +0.34(+0.39%) |
Feb 06, 2024 | 86.48 | 88.28 | 85.97 | 87.71 | 2,000,428 | +1.03(+1.19%) |
Feb 05, 2024 | 88.18 | 88.24 | 86.53 | 86.68 | 1,904,218 | -2.30(-2.58%) |
Feb 02, 2024 | 88.54 | 89.33 | 86.60 | 88.98 | 1,993,294 | -1.21(-1.34%) |