Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 87.60 | 87.62 | 87.19 | 87.27 | 5,758,955 | -0.07(-0.08%) |
Apr 17, 2024 | 87.43 | 87.53 | 87.12 | 87.34 | 7,853,537 | +0.68(+0.78%) |
Apr 16, 2024 | 86.64 | 86.87 | 86.40 | 86.66 | 9,436,115 | -0.27(-0.31%) |
Apr 15, 2024 | 87.63 | 87.66 | 86.80 | 86.93 | 12,162,025 | -1.02(-1.16%) |
Apr 12, 2024 | 88.26 | 88.36 | 87.90 | 87.95 | 7,635,000 | -0.25(-0.28%) |
Apr 11, 2024 | 88.24 | 88.70 | 87.97 | 88.20 | 7,787,830 | -0.26(-0.29%) |
Apr 10, 2024 | 89.03 | 89.15 | 88.34 | 88.46 | 11,693,812 | -1.42(-1.58%) |
Apr 09, 2024 | 89.69 | 89.88 | 89.60 | 89.88 | 6,975,068 | +0.60(+0.67%) |
Apr 08, 2024 | 88.33 | 89.32 | 88.33 | 89.28 | 4,386,969 | +0.03(+0.03%) |
Apr 05, 2024 | 88.79 | 89.33 | 88.79 | 89.25 | 6,479,180 | +0.14(+0.16%) |
Apr 04, 2024 | 89.48 | 89.58 | 89.05 | 89.11 | 6,905,024 | -0.04(-0.04%) |
Apr 03, 2024 | 88.70 | 89.17 | 88.50 | 89.15 | 6,781,030 | +0.19(+0.21%) |
Apr 02, 2024 | 88.39 | 88.98 | 88.36 | 88.96 | 11,510,473 | +0.04(+0.04%) |
Apr 01, 2024 | 89.39 | 89.39 | 88.72 | 88.92 | 5,906,003 | -0.38(-0.43%) |
Mar 28, 2024 | 89.70 | 89.34 | 89.33 | 89.30 | 5,962,844 | -0.41(-0.46%) |
Mar 27, 2024 | 89.35 | 89.71 | 89.31 | 89.71 | 5,822,949 | +0.37(+0.41%) |
Mar 26, 2024 | 89.33 | 89.42 | 89.26 | 89.34 | 4,190,318 | -0.01(-0.01%) |
Mar 25, 2024 | 89.26 | 89.35 | 89.18 | 89.35 | 5,509,779 | -0.07(-0.08%) |
Mar 22, 2024 | 89.23 | 89.61 | 89.23 | 89.42 | 6,227,907 | +0.29(+0.32%) |
Mar 21, 2024 | 89.42 | 89.45 | 89.10 | 89.14 | 5,618,248 | +0.31(+0.35%) |
Mar 20, 2024 | 88.64 | 88.92 | 88.34 | 88.83 | 5,908,758 | +0.42(+0.47%) |
Mar 19, 2024 | 88.15 | 88.63 | 88.10 | 88.41 | 5,670,983 | +0.41(+0.46%) |
Mar 18, 2024 | 88.02 | 88.09 | 87.94 | 88.00 | 6,652,189 | +0.05(+0.06%) |
Mar 15, 2024 | 88.11 | 88.13 | 87.94 | 87.95 | 5,405,133 | -0.28(-0.32%) |
Mar 14, 2024 | 88.72 | 88.81 | 88.17 | 88.23 | 13,316,874 | -0.45(-0.51%) |
Mar 13, 2024 | 88.64 | 88.86 | 88.60 | 88.68 | 5,403,443 | +0.09(+0.10%) |
Mar 12, 2024 | 88.56 | 88.66 | 88.38 | 88.59 | 5,680,969 | -0.12(-0.13%) |
Mar 11, 2024 | 88.86 | 88.92 | 88.68 | 88.71 | 5,357,964 | -0.14(-0.16%) |
Mar 08, 2024 | 88.88 | 89.15 | 88.77 | 88.85 | 5,030,765 | +0.10(+0.11%) |
Mar 07, 2024 | 88.83 | 88.87 | 88.55 | 88.75 | 9,107,940 | +0.24(+0.27%) |
Mar 06, 2024 | 88.56 | 88.71 | 88.41 | 88.51 | 6,348,075 | +0.33(+0.37%) |
Mar 05, 2024 | 88.16 | 88.39 | 88.05 | 88.18 | 8,380,136 | +0.19(+0.22%) |
Mar 04, 2024 | 88.07 | 88.06 | 87.85 | 87.99 | 6,854,033 | -0.08(-0.09%) |
Mar 01, 2024 | 87.59 | 88.15 | 87.33 | 88.07 | 7,234,701 | +0.51(+0.59%) |
Feb 29, 2024 | 87.62 | 87.67 | 87.52 | 87.56 | 6,226,759 | +0.30(+0.34%) |
Feb 28, 2024 | 87.18 | 87.32 | 87.09 | 87.26 | 6,446,224 | +0.18(+0.20%) |
Feb 27, 2024 | 87.16 | 87.21 | 86.97 | 87.08 | 5,701,128 | -0.08(-0.09%) |
Feb 26, 2024 | 87.57 | 87.66 | 87.14 | 87.16 | 6,465,400 | -0.25(-0.28%) |
Feb 23, 2024 | 87.09 | 87.53 | 87.08 | 87.41 | 6,241,838 | +0.49(+0.56%) |
Feb 22, 2024 | 86.57 | 86.99 | 86.57 | 86.92 | 6,160,130 | +0.55(+0.63%) |
Feb 21, 2024 | 86.63 | 86.72 | 86.28 | 86.38 | 5,822,346 | -0.07(-0.08%) |
Feb 20, 2024 | 86.43 | 86.62 | 86.42 | 86.45 | 3,842,476 | -0.01(-0.01%) |
Feb 16, 2024 | 86.48 | 86.70 | 86.41 | 86.46 | 6,263,973 | -0.59(-0.68%) |
Feb 15, 2024 | 86.84 | 87.06 | 86.66 | 87.05 | 7,191,883 | +0.70(+0.82%) |
Feb 14, 2024 | 86.05 | 86.45 | 86.03 | 86.35 | 4,981,137 | +0.59(+0.68%) |
Feb 13, 2024 | 86.05 | 86.16 | 85.69 | 85.76 | 11,044,675 | -1.07(-1.23%) |
Feb 12, 2024 | 86.81 | 86.96 | 86.75 | 86.83 | 3,759,879 | +0.08(+0.09%) |
Feb 09, 2024 | 86.49 | 86.75 | 86.45 | 86.75 | 3,720,627 | +0.03(+0.03%) |
Feb 08, 2024 | 86.72 | 86.88 | 86.68 | 86.72 | 5,210,260 | -0.11(-0.13%) |
Feb 07, 2024 | 86.89 | 87.02 | 86.71 | 86.83 | 6,505,169 | -0.12(-0.14%) |
Feb 06, 2024 | 86.54 | 87.07 | 86.45 | 86.95 | 6,469,980 | +0.78(+0.91%) |
Feb 05, 2024 | 86.47 | 86.52 | 86.04 | 86.17 | 9,227,314 | -0.73(-0.84%) |
Feb 02, 2024 | 86.85 | 87.09 | 86.72 | 86.90 | 8,280,362 | -0.70(-0.80%) |