Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 85.22 | 85.54 | 84.71 | 85.11 | 403,712 | +0.18(+0.21%) |
Apr 17, 2024 | 85.44 | 85.63 | 84.65 | 84.93 | 370,510 | +0.11(+0.13%) |
Apr 16, 2024 | 85.45 | 87.09 | 84.69 | 84.82 | 539,287 | -0.22(-0.26%) |
Apr 15, 2024 | 86.02 | 86.36 | 84.54 | 85.04 | 557,312 | -0.67(-0.78%) |
Apr 12, 2024 | 87.28 | 87.37 | 85.64 | 85.71 | 493,410 | -1.63(-1.87%) |
Apr 11, 2024 | 87.39 | 87.82 | 87.24 | 87.34 | 583,056 | +0.13(+0.15%) |
Apr 10, 2024 | 88.13 | 88.13 | 87.21 | 87.21 | 567,190 | -1.38(-1.56%) |
Apr 09, 2024 | 87.76 | 88.61 | 87.27 | 88.59 | 562,121 | +1.27(+1.45%) |
Apr 08, 2024 | 87.52 | 88.21 | 87.27 | 87.32 | 558,445 | -0.51(-0.58%) |
Apr 05, 2024 | 88.21 | 88.83 | 87.39 | 87.83 | 405,756 | -0.24(-0.27%) |
Apr 04, 2024 | 89.57 | 90.21 | 88.06 | 88.07 | 578,607 | -1.05(-1.18%) |
Apr 03, 2024 | 89.18 | 89.78 | 88.91 | 89.12 | 556,296 | -0.31(-0.35%) |
Apr 02, 2024 | 89.88 | 90.07 | 89.07 | 89.43 | 522,324 | -0.80(-0.89%) |
Apr 01, 2024 | 90.78 | 90.78 | 90.12 | 90.23 | 401,211 | -0.14(-0.15%) |
Mar 28, 2024 | 90.00 | 90.56 | 89.77 | 90.37 | 408,524 | +0.47(+0.52%) |
Mar 27, 2024 | 89.93 | 90.37 | 89.45 | 89.90 | 726,444 | +0.52(+0.58%) |
Mar 26, 2024 | 89.30 | 89.73 | 89.07 | 89.38 | 560,442 | +0.28(+0.31%) |
Mar 25, 2024 | 89.65 | 89.96 | 88.64 | 89.10 | 716,571 | -0.72(-0.80%) |
Mar 22, 2024 | 92.54 | 92.54 | 89.60 | 89.82 | 643,840 | -2.46(-2.66%) |
Mar 21, 2024 | 91.81 | 92.48 | 91.68 | 92.28 | 908,384 | +0.33(+0.36%) |
Mar 20, 2024 | 91.41 | 92.65 | 90.92 | 91.95 | 851,821 | +0.55(+0.60%) |
Mar 19, 2024 | 90.42 | 91.54 | 90.24 | 91.40 | 461,705 | +0.86(+0.94%) |
Mar 18, 2024 | 90.88 | 91.31 | 90.14 | 90.54 | 671,436 | -1.16(-1.27%) |
Mar 15, 2024 | 91.71 | 92.48 | 91.26 | 91.71 | 2,558,342 | -0.74(-0.80%) |
Mar 14, 2024 | 93.33 | 93.33 | 92.22 | 92.44 | 608,976 | -0.63(-0.67%) |
Mar 13, 2024 | 93.01 | 93.31 | 92.33 | 93.07 | 723,664 | +0.28(+0.30%) |
Mar 12, 2024 | 92.44 | 93.00 | 91.76 | 92.79 | 773,399 | +0.45(+0.48%) |
Mar 11, 2024 | 91.59 | 92.80 | 91.59 | 92.35 | 419,516 | +0.10(+0.11%) |
Mar 08, 2024 | 93.00 | 93.54 | 92.22 | 92.25 | 434,765 | -0.80(-0.86%) |
Mar 07, 2024 | 91.56 | 93.41 | 91.53 | 93.04 | 706,330 | +1.93(+2.12%) |
Mar 06, 2024 | 90.77 | 91.73 | 90.77 | 91.11 | 487,075 | +0.83(+0.91%) |
Mar 05, 2024 | 91.28 | 91.96 | 89.98 | 90.29 | 474,980 | -1.41(-1.54%) |
Mar 04, 2024 | 90.71 | 92.03 | 90.51 | 91.70 | 743,379 | +1.00(+1.11%) |
Mar 01, 2024 | 90.49 | 91.30 | 90.15 | 90.69 | 571,418 | -0.02(-0.02%) |
Feb 29, 2024 | 90.95 | 91.22 | 90.11 | 90.71 | 882,705 | +0.13(+0.14%) |
Feb 28, 2024 | 91.13 | 91.13 | 90.30 | 90.58 | 861,259 | -0.65(-0.71%) |
Feb 27, 2024 | 90.92 | 91.41 | 90.37 | 91.23 | 545,207 | +0.51(+0.56%) |
Feb 26, 2024 | 91.29 | 91.41 | 90.59 | 90.72 | 739,170 | -0.57(-0.62%) |
Feb 23, 2024 | 90.88 | 91.51 | 90.69 | 91.29 | 673,077 | +0.74(+0.81%) |
Feb 22, 2024 | 91.59 | 91.59 | 89.89 | 90.55 | 1,059,584 | +1.41(+1.58%) |
Feb 21, 2024 | 88.74 | 89.27 | 88.58 | 89.14 | 891,263 | -0.22(-0.24%) |
Feb 20, 2024 | 90.39 | 90.47 | 89.24 | 89.36 | 741,570 | -1.36(-1.50%) |
Feb 16, 2024 | 90.69 | 91.65 | 90.20 | 90.72 | 814,225 | +0.08(+0.09%) |
Feb 15, 2024 | 90.46 | 90.99 | 90.08 | 90.64 | 724,530 | +0.61(+0.67%) |
Feb 14, 2024 | 87.85 | 90.16 | 87.65 | 90.04 | 1,218,516 | +2.62(+2.99%) |
Feb 13, 2024 | 88.01 | 88.38 | 87.05 | 87.42 | 909,055 | -1.75(-1.96%) |
Feb 12, 2024 | 88.70 | 89.36 | 88.21 | 89.17 | 676,865 | -0.11(-0.12%) |
Feb 09, 2024 | 89.05 | 89.87 | 89.05 | 89.28 | 686,673 | +0.26(+0.29%) |
Feb 08, 2024 | 90.37 | 90.61 | 88.90 | 89.02 | 803,051 | -1.45(-1.61%) |
Feb 07, 2024 | 92.73 | 93.16 | 90.34 | 90.48 | 907,987 | -1.74(-1.89%) |
Feb 06, 2024 | 91.98 | 92.79 | 91.66 | 92.22 | 689,447 | +0.44(+0.48%) |
Feb 05, 2024 | 91.70 | 92.15 | 91.34 | 91.78 | 824,609 | -0.17(-0.18%) |
Feb 02, 2024 | 92.20 | 92.45 | 91.38 | 91.95 | 661,534 | -0.25(-0.27%) |