Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 87.32 | 87.34 | 86.79 | 86.79 | 8,066,237 | -0.89(-1.01%) |
Apr 29, 2024 | 87.62 | 87.74 | 87.40 | 87.68 | 5,175,590 | +0.43(+0.49%) |
Apr 26, 2024 | 87.04 | 87.28 | 87.04 | 87.25 | 3,085,605 | +0.38(+0.44%) |
Apr 25, 2024 | 86.54 | 86.93 | 86.42 | 86.87 | 6,384,564 | -0.25(-0.29%) |
Apr 24, 2024 | 87.29 | 87.31 | 86.92 | 87.12 | 7,319,806 | -0.63(-0.72%) |
Apr 23, 2024 | 87.34 | 87.86 | 87.34 | 87.75 | 8,502,941 | +0.12(+0.14%) |
Apr 22, 2024 | 87.25 | 87.66 | 87.18 | 87.63 | 3,951,432 | +0.47(+0.54%) |
Apr 19, 2024 | 87.22 | 87.29 | 87.02 | 87.16 | 5,024,788 | +0.25(+0.29%) |
Apr 18, 2024 | 87.24 | 87.26 | 86.83 | 86.91 | 5,782,881 | -0.07(-0.08%) |
Apr 17, 2024 | 87.07 | 87.16 | 86.76 | 86.98 | 7,886,165 | +0.68(+0.78%) |
Apr 16, 2024 | 86.28 | 86.51 | 86.04 | 86.30 | 9,475,319 | -0.27(-0.31%) |
Apr 15, 2024 | 87.27 | 87.30 | 86.44 | 86.57 | 12,212,554 | -1.02(-1.16%) |
Apr 12, 2024 | 87.89 | 87.99 | 87.54 | 87.59 | 7,666,720 | -0.25(-0.28%) |
Apr 11, 2024 | 87.87 | 88.33 | 87.61 | 87.84 | 7,820,185 | -0.26(-0.29%) |
Apr 10, 2024 | 88.66 | 88.78 | 87.97 | 88.09 | 11,742,396 | -1.41(-1.58%) |
Apr 09, 2024 | 89.32 | 89.51 | 89.23 | 89.51 | 7,004,047 | +0.60(+0.67%) |
Apr 08, 2024 | 87.96 | 88.95 | 87.96 | 88.91 | 4,405,195 | +0.03(+0.03%) |
Apr 05, 2024 | 88.42 | 88.96 | 88.42 | 88.88 | 6,506,098 | +0.14(+0.16%) |
Apr 04, 2024 | 89.11 | 89.21 | 88.68 | 88.74 | 6,933,712 | -0.04(-0.04%) |
Apr 03, 2024 | 88.33 | 88.80 | 88.14 | 88.78 | 6,809,203 | +0.19(+0.21%) |
Apr 02, 2024 | 88.02 | 88.61 | 87.99 | 88.59 | 11,558,295 | +0.04(+0.04%) |
Apr 01, 2024 | 89.02 | 89.02 | 88.36 | 88.55 | 5,930,540 | -0.38(-0.43%) |
Mar 28, 2024 | 89.33 | 88.97 | 88.96 | 88.94 | 5,987,618 | -0.41(-0.46%) |
Mar 27, 2024 | 88.98 | 89.34 | 88.94 | 89.34 | 5,847,141 | +0.37(+0.41%) |
Mar 26, 2024 | 88.96 | 89.05 | 88.90 | 88.97 | 4,207,728 | -0.01(-0.01%) |
Mar 25, 2024 | 88.90 | 88.98 | 88.81 | 88.98 | 5,532,670 | -0.07(-0.08%) |
Mar 22, 2024 | 88.87 | 89.24 | 88.87 | 89.05 | 6,253,782 | +0.29(+0.32%) |
Mar 21, 2024 | 89.05 | 89.08 | 88.73 | 88.77 | 5,641,590 | +0.31(+0.35%) |
Mar 20, 2024 | 88.27 | 88.55 | 87.97 | 88.46 | 5,933,307 | +0.42(+0.47%) |
Mar 19, 2024 | 87.78 | 88.26 | 87.73 | 88.04 | 5,694,544 | +0.41(+0.46%) |
Mar 18, 2024 | 87.66 | 87.72 | 87.58 | 87.64 | 6,679,827 | +0.05(+0.06%) |
Mar 15, 2024 | 87.74 | 87.76 | 87.57 | 87.59 | 5,427,589 | -0.28(-0.32%) |
Mar 14, 2024 | 88.35 | 88.44 | 87.80 | 87.86 | 13,372,201 | -0.45(-0.51%) |
Mar 13, 2024 | 88.27 | 88.49 | 88.23 | 88.31 | 5,425,892 | +0.09(+0.10%) |
Mar 12, 2024 | 88.19 | 88.29 | 88.01 | 88.22 | 5,704,572 | -0.12(-0.13%) |
Mar 11, 2024 | 88.49 | 88.55 | 88.31 | 88.34 | 5,380,225 | -0.14(-0.16%) |
Mar 08, 2024 | 88.51 | 88.78 | 88.40 | 88.48 | 5,051,667 | +0.10(+0.11%) |
Mar 07, 2024 | 88.46 | 88.50 | 88.19 | 88.38 | 9,145,780 | +0.24(+0.27%) |
Mar 06, 2024 | 88.19 | 88.34 | 88.05 | 88.14 | 6,374,449 | +0.33(+0.37%) |
Mar 05, 2024 | 87.79 | 88.02 | 87.69 | 87.81 | 8,414,952 | +0.19(+0.22%) |
Mar 04, 2024 | 87.71 | 87.70 | 87.49 | 87.63 | 6,882,509 | -0.08(-0.09%) |
Mar 01, 2024 | 87.23 | 87.79 | 86.97 | 87.71 | 7,264,759 | +0.51(+0.59%) |
Feb 29, 2024 | 87.25 | 87.31 | 87.15 | 87.19 | 6,252,629 | +0.30(+0.34%) |
Feb 28, 2024 | 86.82 | 86.96 | 86.73 | 86.90 | 6,473,006 | +0.18(+0.20%) |
Feb 27, 2024 | 86.80 | 86.85 | 86.61 | 86.72 | 5,724,814 | -0.08(-0.09%) |
Feb 26, 2024 | 87.20 | 87.29 | 86.78 | 86.80 | 6,492,261 | -0.25(-0.28%) |
Feb 23, 2024 | 86.73 | 87.17 | 86.72 | 87.05 | 6,267,770 | +0.48(+0.56%) |
Feb 22, 2024 | 86.22 | 86.63 | 86.22 | 86.56 | 6,185,723 | +0.54(+0.63%) |
Feb 21, 2024 | 86.28 | 86.36 | 85.92 | 86.02 | 5,846,536 | -0.07(-0.08%) |
Feb 20, 2024 | 86.07 | 86.26 | 86.06 | 86.09 | 3,858,440 | -0.01(-0.01%) |
Feb 16, 2024 | 86.13 | 86.34 | 86.05 | 86.10 | 6,289,998 | -0.59(-0.68%) |
Feb 15, 2024 | 86.48 | 86.69 | 86.30 | 86.69 | 7,221,763 | +0.70(+0.82%) |
Feb 14, 2024 | 85.69 | 86.09 | 85.67 | 85.99 | 5,001,832 | +0.58(+0.68%) |
Feb 13, 2024 | 85.69 | 85.80 | 85.33 | 85.41 | 11,090,561 | -1.07(-1.23%) |
Feb 12, 2024 | 86.45 | 86.60 | 86.39 | 86.47 | 3,775,500 | +0.08(+0.09%) |
Feb 09, 2024 | 86.14 | 86.39 | 86.09 | 86.39 | 3,736,085 | +0.03(+0.03%) |
Feb 08, 2024 | 86.36 | 86.52 | 86.32 | 86.36 | 5,231,907 | -0.11(-0.13%) |
Feb 07, 2024 | 86.53 | 86.66 | 86.35 | 86.47 | 6,532,196 | -0.12(-0.14%) |
Feb 06, 2024 | 86.19 | 86.71 | 86.09 | 86.59 | 6,496,861 | +0.78(+0.91%) |
Feb 05, 2024 | 86.11 | 86.17 | 85.69 | 85.81 | 9,265,650 | -0.73(-0.84%) |
Feb 02, 2024 | 86.49 | 86.73 | 86.36 | 86.54 | 8,314,764 | -0.70(-0.80%) |