Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 93.94 | 97.59 | 93.94 | 94.69 | 3,903,151 | -0.50(-0.52%) |
Apr 29, 2024 | 94.50 | 95.24 | 94.04 | 95.19 | 2,624,112 | +1.43(+1.53%) |
Apr 26, 2024 | 93.72 | 94.41 | 93.38 | 93.76 | 1,868,709 | +0.34(+0.36%) |
Apr 25, 2024 | 92.61 | 93.54 | 92.16 | 93.42 | 2,493,222 | +0.30(+0.32%) |
Apr 24, 2024 | 91.63 | 93.42 | 91.34 | 93.12 | 2,708,945 | +0.77(+0.83%) |
Apr 23, 2024 | 91.24 | 92.47 | 90.85 | 92.36 | 2,393,691 | +1.31(+1.44%) |
Apr 22, 2024 | 91.17 | 91.31 | 90.20 | 91.05 | 1,952,569 | +0.29(+0.32%) |
Apr 19, 2024 | 90.85 | 91.42 | 90.21 | 90.76 | 1,913,338 | +0.51(+0.56%) |
Apr 18, 2024 | 89.20 | 90.35 | 88.83 | 90.25 | 1,890,695 | +1.10(+1.24%) |
Apr 17, 2024 | 87.82 | 90.48 | 87.76 | 89.15 | 3,195,583 | +1.38(+1.57%) |
Apr 16, 2024 | 88.15 | 88.64 | 87.33 | 87.77 | 1,922,959 | -0.79(-0.89%) |
Apr 15, 2024 | 89.87 | 90.02 | 87.79 | 88.55 | 1,557,534 | -0.69(-0.77%) |
Apr 12, 2024 | 89.73 | 90.06 | 88.83 | 89.24 | 1,819,560 | -0.58(-0.64%) |
Apr 11, 2024 | 90.05 | 90.69 | 89.25 | 89.81 | 2,326,627 | +0.17(+0.19%) |
Apr 10, 2024 | 89.37 | 90.12 | 88.91 | 89.65 | 4,587,643 | -1.79(-1.96%) |
Apr 09, 2024 | 91.22 | 91.44 | 90.43 | 91.43 | 2,031,459 | +0.21(+0.23%) |
Apr 08, 2024 | 90.92 | 91.50 | 90.74 | 91.23 | 1,818,738 | +0.03(+0.03%) |
Apr 05, 2024 | 89.88 | 91.45 | 89.88 | 91.20 | 1,738,826 | +1.31(+1.46%) |
Apr 04, 2024 | 91.55 | 91.87 | 89.56 | 89.88 | 1,798,461 | -0.82(-0.91%) |
Apr 03, 2024 | 90.64 | 91.30 | 90.10 | 90.71 | 1,987,010 | +0.29(+0.32%) |
Apr 02, 2024 | 91.03 | 91.43 | 90.34 | 90.42 | 2,597,949 | -1.00(-1.10%) |
Apr 01, 2024 | 92.87 | 92.95 | 91.25 | 91.42 | 2,212,243 | -1.44(-1.55%) |
Mar 28, 2024 | 92.76 | 92.98 | 92.95 | 92.87 | 3,630,934 | +0.64(+0.69%) |
Mar 27, 2024 | 91.28 | 92.31 | 90.58 | 92.23 | 3,096,296 | +1.78(+1.97%) |
Mar 26, 2024 | 90.99 | 91.78 | 90.43 | 90.45 | 1,787,375 | -0.26(-0.28%) |
Mar 25, 2024 | 91.85 | 92.14 | 90.68 | 90.71 | 1,772,855 | -0.81(-0.88%) |
Mar 22, 2024 | 92.82 | 93.10 | 91.43 | 91.51 | 1,669,911 | -1.01(-1.10%) |
Mar 21, 2024 | 92.79 | 92.95 | 90.76 | 92.53 | 3,833,665 | +0.11(+0.12%) |
Mar 20, 2024 | 92.81 | 93.14 | 91.74 | 92.42 | 2,226,174 | -0.67(-0.72%) |
Mar 19, 2024 | 92.19 | 93.24 | 91.76 | 93.08 | 2,703,251 | +1.35(+1.47%) |
Mar 18, 2024 | 91.31 | 92.20 | 90.97 | 91.73 | 2,087,036 | +0.94(+1.04%) |
Mar 15, 2024 | 90.73 | 91.59 | 90.56 | 90.79 | 6,318,809 | -0.35(-0.38%) |
Mar 14, 2024 | 91.43 | 91.58 | 90.23 | 91.14 | 2,532,657 | -0.97(-1.06%) |
Mar 13, 2024 | 92.33 | 92.65 | 91.64 | 92.11 | 2,348,645 | -0.18(-0.19%) |
Mar 12, 2024 | 91.97 | 92.99 | 91.74 | 92.29 | 1,754,440 | +0.16(+0.17%) |
Mar 11, 2024 | 91.21 | 92.24 | 90.93 | 92.13 | 2,183,915 | +0.70(+0.76%) |
Mar 08, 2024 | 91.74 | 91.79 | 91.05 | 91.43 | 3,157,308 | -0.04(-0.04%) |
Mar 07, 2024 | 92.17 | 92.59 | 90.90 | 91.47 | 2,115,448 | -0.03(-0.03%) |
Mar 06, 2024 | 91.89 | 92.22 | 90.98 | 91.50 | 1,836,734 | +0.52(+0.57%) |
Mar 05, 2024 | 92.63 | 93.17 | 90.72 | 90.99 | 2,472,367 | -1.84(-1.98%) |
Mar 04, 2024 | 92.08 | 93.12 | 90.49 | 92.83 | 2,537,136 | +0.68(+0.73%) |
Mar 01, 2024 | 91.30 | 92.24 | 90.64 | 92.15 | 2,572,710 | +0.56(+0.61%) |
Feb 29, 2024 | 91.72 | 92.44 | 90.85 | 91.59 | 8,988,074 | +0.30(+0.33%) |
Feb 28, 2024 | 91.37 | 92.54 | 91.26 | 91.29 | 3,673,604 | -0.26(-0.28%) |
Feb 27, 2024 | 91.96 | 92.56 | 91.34 | 91.55 | 2,724,203 | +0.26(+0.28%) |
Feb 26, 2024 | 92.83 | 93.02 | 91.17 | 91.29 | 2,284,099 | -1.54(-1.66%) |
Feb 23, 2024 | 93.60 | 93.85 | 92.74 | 92.84 | 2,019,615 | -0.41(-0.44%) |
Feb 22, 2024 | 93.73 | 93.95 | 92.35 | 93.24 | 2,625,220 | +0.18(+0.19%) |
Feb 21, 2024 | 91.95 | 93.33 | 91.48 | 93.06 | 3,042,978 | +1.42(+1.55%) |
Feb 20, 2024 | 91.43 | 92.61 | 90.81 | 91.64 | 3,668,727 | -0.32(-0.34%) |
Feb 16, 2024 | 91.83 | 93.18 | 91.65 | 91.96 | 3,141,783 | -0.60(-0.65%) |
Feb 15, 2024 | 92.47 | 93.18 | 91.44 | 92.56 | 3,164,908 | +0.37(+0.40%) |
Feb 14, 2024 | 88.46 | 93.44 | 88.46 | 92.19 | 5,766,321 | +6.02(+6.99%) |
Feb 13, 2024 | 85.05 | 86.24 | 84.33 | 86.17 | 2,584,742 | -0.28(-0.32%) |
Feb 12, 2024 | 86.65 | 86.96 | 85.99 | 86.45 | 1,940,714 | -0.11(-0.13%) |
Feb 09, 2024 | 85.73 | 86.58 | 85.14 | 86.56 | 2,151,171 | +0.67(+0.78%) |
Feb 08, 2024 | 85.50 | 86.33 | 84.88 | 85.89 | 2,189,444 | +0.22(+0.25%) |
Feb 07, 2024 | 85.66 | 86.31 | 84.55 | 85.67 | 2,678,805 | +0.23(+0.27%) |
Feb 06, 2024 | 85.34 | 86.56 | 85.23 | 85.44 | 2,857,107 | +0.02(+0.02%) |
Feb 05, 2024 | 85.76 | 86.33 | 84.97 | 85.42 | 2,761,193 | -1.40(-1.61%) |
Feb 02, 2024 | 86.08 | 87.41 | 84.33 | 86.82 | 3,950,057 | -0.30(-0.34%) |