Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 92.86 | 93.98 | 91.95 | 91.98 | 6,026,301 | -1.20(-1.29%) |
Apr 29, 2024 | 92.88 | 93.98 | 92.66 | 93.18 | 6,106,201 | -0.42(-0.45%) |
Apr 26, 2024 | 91.46 | 94.63 | 91.46 | 93.60 | 5,621,117 | +1.39(+1.51%) |
Apr 25, 2024 | 91.65 | 92.49 | 89.82 | 92.21 | 6,241,534 | +1.53(+1.69%) |
Apr 24, 2024 | 90.79 | 91.69 | 89.40 | 90.68 | 7,140,860 | +4.49(+5.21%) |
Apr 23, 2024 | 83.87 | 86.96 | 83.74 | 86.19 | 5,322,022 | +2.66(+3.18%) |
Apr 22, 2024 | 82.32 | 84.40 | 81.68 | 83.53 | 4,367,794 | +1.85(+2.26%) |
Apr 19, 2024 | 83.89 | 84.21 | 80.90 | 81.68 | 6,912,274 | -2.53(-3.00%) |
Apr 18, 2024 | 84.66 | 85.92 | 83.78 | 84.21 | 5,261,254 | -0.86(-1.01%) |
Apr 17, 2024 | 86.39 | 87.03 | 84.70 | 85.07 | 4,830,999 | -0.86(-1.00%) |
Apr 16, 2024 | 86.14 | 86.88 | 85.46 | 85.93 | 3,448,973 | +0.23(+0.27%) |
Apr 15, 2024 | 87.71 | 87.84 | 85.05 | 85.70 | 4,388,795 | +0.06(+0.07%) |
Apr 12, 2024 | 88.11 | 88.61 | 85.56 | 85.64 | 5,434,550 | -3.64(-4.08%) |
Apr 11, 2024 | 88.79 | 89.49 | 87.55 | 89.28 | 4,074,359 | +1.19(+1.35%) |
Apr 10, 2024 | 89.48 | 89.62 | 87.95 | 88.09 | 4,508,291 | -3.58(-3.91%) |
Apr 09, 2024 | 90.26 | 91.82 | 90.05 | 91.67 | 4,984,992 | +2.52(+2.83%) |
Apr 08, 2024 | 87.86 | 89.37 | 87.57 | 89.15 | 5,074,827 | +1.58(+1.80%) |
Apr 05, 2024 | 86.18 | 88.10 | 85.90 | 87.57 | 3,585,288 | +1.31(+1.52%) |
Apr 04, 2024 | 89.76 | 90.22 | 86.06 | 86.26 | 5,491,155 | -1.88(-2.13%) |
Apr 03, 2024 | 87.47 | 89.04 | 86.99 | 88.14 | 3,186,623 | +0.16(+0.18%) |
Apr 02, 2024 | 88.25 | 88.69 | 86.81 | 87.98 | 4,253,203 | -1.76(-1.96%) |
Apr 01, 2024 | 89.74 | 90.55 | 89.05 | 89.74 | 3,016,032 | +0.03(+0.03%) |
Mar 28, 2024 | 89.60 | 89.65 | 89.62 | 89.71 | 3,688,781 | +0.52(+0.58%) |
Mar 27, 2024 | 87.30 | 89.27 | 86.89 | 89.19 | 4,034,896 | +2.95(+3.42%) |
Mar 26, 2024 | 88.36 | 88.52 | 86.10 | 86.24 | 4,396,405 | -1.41(-1.61%) |
Mar 25, 2024 | 86.67 | 88.26 | 86.38 | 87.65 | 4,331,741 | -0.39(-0.44%) |
Mar 22, 2024 | 88.52 | 89.31 | 87.76 | 88.04 | 3,646,656 | -0.83(-0.93%) |
Mar 21, 2024 | 90.45 | 91.32 | 88.55 | 88.87 | 5,317,190 | +0.53(+0.60%) |
Mar 20, 2024 | 86.85 | 88.58 | 85.80 | 88.34 | 4,835,923 | +1.06(+1.21%) |
Mar 19, 2024 | 87.76 | 87.78 | 86.22 | 87.28 | 3,859,229 | -0.80(-0.91%) |
Mar 18, 2024 | 90.24 | 90.41 | 87.97 | 88.08 | 4,264,213 | -0.56(-0.63%) |
Mar 15, 2024 | 87.53 | 89.31 | 87.53 | 88.64 | 14,460,137 | -0.34(-0.38%) |
Mar 14, 2024 | 90.49 | 91.25 | 88.12 | 88.98 | 5,431,006 | -1.56(-1.72%) |
Mar 13, 2024 | 91.41 | 92.48 | 89.89 | 90.54 | 5,223,073 | -1.43(-1.55%) |
Mar 12, 2024 | 91.77 | 92.23 | 89.95 | 91.97 | 5,954,467 | +1.40(+1.55%) |
Mar 11, 2024 | 88.62 | 90.88 | 88.19 | 90.57 | 6,657,184 | +1.73(+1.95%) |
Mar 08, 2024 | 93.11 | 93.66 | 88.80 | 88.84 | 8,378,419 | -4.50(-4.82%) |
Mar 07, 2024 | 89.00 | 94.19 | 89.00 | 93.34 | 8,867,727 | +5.53(+6.30%) |
Mar 06, 2024 | 87.50 | 88.60 | 86.81 | 87.81 | 8,064,801 | +2.17(+2.53%) |
Mar 05, 2024 | 85.83 | 87.22 | 84.91 | 85.64 | 4,915,746 | -1.28(-1.47%) |
Mar 04, 2024 | 87.44 | 87.96 | 86.79 | 86.92 | 4,729,993 | -0.08(-0.09%) |
Mar 01, 2024 | 84.70 | 87.85 | 84.56 | 87.00 | 5,963,110 | +2.86(+3.40%) |
Feb 29, 2024 | 83.36 | 84.25 | 83.00 | 84.14 | 6,228,510 | +1.96(+2.39%) |
Feb 28, 2024 | 81.25 | 82.71 | 81.00 | 82.18 | 4,955,357 | -0.76(-0.92%) |
Feb 27, 2024 | 83.05 | 84.22 | 82.93 | 82.94 | 4,485,789 | +0.04(+0.05%) |
Feb 26, 2024 | 83.81 | 83.82 | 82.70 | 82.90 | 3,011,410 | +0.06(+0.07%) |
Feb 23, 2024 | 83.81 | 83.90 | 82.36 | 82.84 | 3,925,635 | -1.06(-1.26%) |
Feb 22, 2024 | 84.07 | 84.64 | 82.24 | 83.90 | 7,121,771 | +0.87(+1.05%) |
Feb 21, 2024 | 81.56 | 83.05 | 81.04 | 83.03 | 5,364,449 | +1.07(+1.31%) |
Feb 20, 2024 | 79.97 | 82.07 | 79.95 | 81.96 | 5,683,991 | +0.79(+0.97%) |
Feb 16, 2024 | 81.97 | 82.65 | 80.64 | 81.17 | 4,077,770 | -0.90(-1.09%) |
Feb 15, 2024 | 80.64 | 82.46 | 80.37 | 82.07 | 8,366,173 | +1.92(+2.40%) |
Feb 14, 2024 | 80.70 | 81.19 | 79.51 | 80.15 | 8,465,115 | -0.09(-0.11%) |
Feb 13, 2024 | 81.27 | 81.62 | 79.52 | 80.24 | 7,953,371 | -3.26(-3.91%) |
Feb 12, 2024 | 85.04 | 85.58 | 83.44 | 83.50 | 5,536,920 | -1.48(-1.74%) |
Feb 09, 2024 | 84.60 | 85.54 | 84.21 | 84.98 | 4,932,356 | +1.08(+1.29%) |
Feb 08, 2024 | 82.95 | 84.83 | 82.51 | 83.90 | 6,168,143 | +1.03(+1.25%) |
Feb 07, 2024 | 83.65 | 83.65 | 81.97 | 82.86 | 5,797,036 | +0.06(+0.07%) |
Feb 06, 2024 | 85.13 | 85.20 | 82.56 | 82.80 | 6,330,773 | -2.20(-2.59%) |
Feb 05, 2024 | 84.61 | 85.96 | 82.94 | 85.00 | 7,213,523 | +1.16(+1.39%) |
Feb 02, 2024 | 82.39 | 84.83 | 81.96 | 83.84 | 9,667,586 | -1.35(-1.59%) |