Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 83.52 | 83.90 | 82.57 | 82.60 | 9,296,340 | -1.52(-1.81%) |
Apr 29, 2024 | 83.53 | 84.34 | 83.53 | 84.12 | 5,499,911 | +0.88(+1.06%) |
Apr 26, 2024 | 83.27 | 84.05 | 83.06 | 83.24 | 4,978,873 | +0.13(+0.16%) |
Apr 25, 2024 | 82.76 | 83.31 | 82.24 | 83.11 | 5,678,356 | -0.50(-0.60%) |
Apr 24, 2024 | 83.10 | 83.73 | 82.54 | 83.61 | 4,856,166 | +0.26(+0.31%) |
Apr 23, 2024 | 82.80 | 83.72 | 82.65 | 83.35 | 4,777,221 | +0.70(+0.85%) |
Apr 22, 2024 | 82.26 | 82.86 | 81.75 | 82.65 | 4,251,355 | +0.66(+0.80%) |
Apr 19, 2024 | 81.93 | 82.37 | 81.64 | 81.99 | 4,579,365 | +0.39(+0.48%) |
Apr 18, 2024 | 81.91 | 82.12 | 81.25 | 81.60 | 5,545,748 | -0.03(-0.04%) |
Apr 17, 2024 | 81.98 | 82.43 | 81.59 | 81.63 | 6,989,838 | -0.55(-0.67%) |
Apr 16, 2024 | 83.02 | 83.13 | 81.97 | 82.18 | 7,542,047 | -1.24(-1.49%) |
Apr 15, 2024 | 85.41 | 85.49 | 82.89 | 83.42 | 8,786,105 | -1.38(-1.63%) |
Apr 12, 2024 | 85.40 | 85.51 | 84.53 | 84.80 | 8,962,384 | -0.91(-1.06%) |
Apr 11, 2024 | 86.22 | 86.35 | 85.00 | 85.71 | 8,081,096 | +0.10(+0.12%) |
Apr 10, 2024 | 86.93 | 87.17 | 85.11 | 85.61 | 13,392,309 | -3.62(-4.06%) |
Apr 09, 2024 | 88.62 | 89.29 | 88.33 | 89.23 | 6,223,712 | +1.06(+1.20%) |
Apr 08, 2024 | 87.54 | 88.22 | 87.41 | 88.17 | 5,115,432 | +0.98(+1.12%) |
Apr 05, 2024 | 86.73 | 87.48 | 86.32 | 87.19 | 6,698,018 | +0.38(+0.44%) |
Apr 04, 2024 | 88.18 | 88.54 | 86.54 | 86.81 | 5,767,316 | -0.62(-0.71%) |
Apr 03, 2024 | 87.24 | 87.54 | 86.77 | 87.43 | 5,085,715 | +0.11(+0.13%) |
Apr 02, 2024 | 87.72 | 87.85 | 87.04 | 87.32 | 6,074,867 | -1.10(-1.24%) |
Apr 01, 2024 | 90.04 | 90.04 | 88.22 | 88.42 | 6,770,335 | -1.48(-1.65%) |
Mar 28, 2024 | 89.65 | 89.97 | 89.95 | 89.90 | 6,174,679 | +0.64(+0.72%) |
Mar 27, 2024 | 87.89 | 89.28 | 87.81 | 89.26 | 5,766,940 | +2.19(+2.52%) |
Mar 26, 2024 | 87.64 | 87.73 | 87.02 | 87.07 | 3,713,195 | -0.42(-0.48%) |
Mar 25, 2024 | 88.06 | 88.36 | 87.49 | 87.49 | 3,989,350 | -0.40(-0.46%) |
Mar 22, 2024 | 88.99 | 89.21 | 87.83 | 87.89 | 4,604,553 | -1.18(-1.32%) |
Mar 21, 2024 | 88.84 | 89.41 | 88.47 | 89.07 | 5,545,098 | +0.62(+0.70%) |
Mar 20, 2024 | 87.22 | 88.68 | 87.00 | 88.45 | 6,676,662 | +0.54(+0.61%) |
Mar 19, 2024 | 87.84 | 88.19 | 87.32 | 87.92 | 5,315,607 | +0.08(+0.09%) |
Mar 18, 2024 | 88.06 | 88.37 | 87.73 | 87.84 | 4,771,710 | -0.07(-0.08%) |
Mar 15, 2024 | 87.31 | 88.19 | 87.20 | 87.91 | 5,891,339 | -0.10(-0.11%) |
Mar 14, 2024 | 89.04 | 89.22 | 87.29 | 88.01 | 8,227,191 | -1.39(-1.56%) |
Mar 13, 2024 | 89.73 | 90.29 | 89.11 | 89.40 | 4,373,125 | -0.46(-0.51%) |
Mar 12, 2024 | 89.90 | 90.20 | 89.09 | 89.86 | 5,526,063 | -0.22(-0.24%) |
Mar 11, 2024 | 90.20 | 90.85 | 89.68 | 90.08 | 5,544,359 | -0.43(-0.47%) |
Mar 08, 2024 | 89.91 | 90.72 | 89.81 | 90.51 | 6,143,490 | +1.01(+1.12%) |
Mar 07, 2024 | 89.84 | 90.11 | 89.00 | 89.50 | 3,913,343 | +0.19(+0.21%) |
Mar 06, 2024 | 89.56 | 89.75 | 88.92 | 89.31 | 10,716,913 | +0.27(+0.30%) |
Mar 05, 2024 | 89.66 | 90.25 | 88.58 | 89.04 | 11,021,852 | -1.05(-1.16%) |
Mar 04, 2024 | 88.96 | 90.14 | 88.34 | 90.09 | 12,809,016 | +0.87(+0.97%) |
Mar 01, 2024 | 88.23 | 89.22 | 87.13 | 89.22 | 14,118,128 | +0.96(+1.08%) |
Feb 29, 2024 | 88.15 | 88.65 | 87.80 | 88.26 | 8,330,513 | +0.78(+0.89%) |
Feb 28, 2024 | 86.07 | 87.90 | 85.97 | 87.49 | 5,695,930 | +0.87(+1.00%) |
Feb 27, 2024 | 86.95 | 87.31 | 86.31 | 86.62 | 5,406,194 | +0.17(+0.20%) |
Feb 26, 2024 | 87.15 | 87.62 | 86.28 | 86.45 | 5,668,469 | -0.99(-1.13%) |
Feb 23, 2024 | 87.60 | 87.87 | 87.14 | 87.44 | 5,605,176 | +0.11(+0.13%) |
Feb 22, 2024 | 87.47 | 87.84 | 87.17 | 87.33 | 5,282,390 | +0.06(+0.07%) |
Feb 21, 2024 | 87.02 | 87.31 | 86.56 | 87.27 | 5,120,448 | +0.64(+0.74%) |
Feb 20, 2024 | 86.46 | 87.04 | 85.94 | 86.63 | 5,845,219 | -0.14(-0.16%) |
Feb 16, 2024 | 86.61 | 87.30 | 86.12 | 86.77 | 7,294,369 | -0.94(-1.07%) |
Feb 15, 2024 | 86.47 | 87.81 | 86.47 | 87.71 | 5,372,528 | +1.93(+2.25%) |
Feb 14, 2024 | 85.46 | 86.23 | 85.09 | 85.77 | 7,196,983 | +0.78(+0.91%) |
Feb 13, 2024 | 84.93 | 85.11 | 83.92 | 85.00 | 10,381,071 | -1.76(-2.03%) |
Feb 12, 2024 | 87.03 | 87.48 | 86.60 | 86.76 | 3,830,582 | -0.06(-0.07%) |
Feb 09, 2024 | 86.69 | 86.99 | 85.88 | 86.82 | 5,148,048 | +0.05(+0.06%) |
Feb 08, 2024 | 85.89 | 86.97 | 85.89 | 86.77 | 4,598,001 | +0.60(+0.69%) |
Feb 07, 2024 | 86.56 | 86.61 | 85.62 | 86.17 | 5,428,096 | -0.02(-0.02%) |
Feb 06, 2024 | 85.16 | 86.39 | 84.89 | 86.19 | 10,726,277 | +1.18(+1.38%) |
Feb 05, 2024 | 85.76 | 85.82 | 84.83 | 85.02 | 12,298,980 | -1.76(-2.03%) |
Feb 02, 2024 | 87.04 | 87.45 | 85.45 | 86.78 | 15,877,000 | -1.20(-1.36%) |