Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 87.30 | 87.41 | 86.26 | 86.26 | 2,624 | -1.66(-1.89%) |
Apr 29, 2024 | 87.77 | 88.07 | 87.71 | 87.92 | 3,643 | +0.51(+0.59%) |
Apr 26, 2024 | 87.10 | 87.55 | 87.10 | 87.41 | 2,828 | +0.52(+0.60%) |
Apr 25, 2024 | 86.54 | 86.91 | 86.52 | 86.88 | 1,340 | -0.50(-0.57%) |
Apr 24, 2024 | 87.19 | 87.39 | 87.12 | 87.38 | 9,308 | +0.05(+0.06%) |
Apr 23, 2024 | 86.75 | 87.58 | 86.73 | 87.32 | 3,615 | +1.30(+1.51%) |
Apr 22, 2024 | 85.45 | 86.49 | 85.39 | 86.03 | 8,678 | +0.77(+0.90%) |
Apr 19, 2024 | 85.57 | 85.63 | 84.97 | 85.26 | 128,094 | -0.15(-0.17%) |
Apr 18, 2024 | 85.74 | 86.21 | 85.28 | 85.41 | 2,249 | -0.16(-0.19%) |
Apr 17, 2024 | 86.28 | 86.31 | 85.56 | 85.56 | 2,965 | -0.83(-0.96%) |
Apr 16, 2024 | 85.84 | 86.56 | 85.79 | 86.39 | 7,015 | -0.16(-0.18%) |
Apr 15, 2024 | 87.84 | 87.91 | 86.29 | 86.55 | 65,018 | -1.15(-1.31%) |
Apr 12, 2024 | 88.43 | 88.43 | 87.44 | 87.70 | 5,580 | -1.71(-1.91%) |
Apr 11, 2024 | 89.29 | 89.55 | 88.81 | 89.41 | 94,086 | +0.18(+0.21%) |
Apr 10, 2024 | 89.04 | 89.79 | 88.88 | 89.23 | 18,009 | -1.68(-1.85%) |
Apr 09, 2024 | 90.78 | 90.91 | 90.57 | 90.91 | 2,531 | +0.12(+0.14%) |
Apr 08, 2024 | 90.90 | 90.90 | 90.76 | 90.79 | 2,845 | +0.32(+0.35%) |
Apr 05, 2024 | 89.83 | 90.66 | 89.83 | 90.47 | 6,357 | +0.57(+0.63%) |
Apr 04, 2024 | 91.44 | 91.53 | 89.89 | 89.90 | 27,082 | -0.94(-1.04%) |
Apr 03, 2024 | 90.75 | 90.90 | 90.65 | 90.85 | 2,009 | +0.40(+0.44%) |
Apr 02, 2024 | 90.27 | 90.45 | 90.20 | 90.45 | 3,375 | -1.45(-1.57%) |
Apr 01, 2024 | 92.64 | 92.64 | 91.86 | 91.89 | 2,305 | -0.56(-0.60%) |
Mar 28, 2024 | 92.55 | 92.80 | 92.42 | 92.45 | 204,480 | +0.19(+0.21%) |
Mar 27, 2024 | 91.63 | 92.26 | 91.62 | 92.26 | 2,922 | +1.37(+1.51%) |
Mar 26, 2024 | 91.25 | 91.25 | 90.88 | 90.88 | 2,014 | -0.03(-0.03%) |
Mar 25, 2024 | 91.20 | 91.20 | 90.91 | 90.91 | 3,361 | +0.17(+0.18%) |
Mar 22, 2024 | 91.43 | 91.43 | 90.71 | 90.75 | 72,039 | -0.84(-0.91%) |
Mar 21, 2024 | 91.14 | 91.84 | 91.14 | 91.58 | 5,223 | +1.16(+1.28%) |
Mar 20, 2024 | 89.10 | 90.51 | 89.09 | 90.42 | 67,998 | +1.31(+1.48%) |
Mar 19, 2024 | 88.57 | 89.14 | 88.44 | 89.11 | 1,910 | +0.37(+0.42%) |
Mar 18, 2024 | 89.15 | 89.16 | 88.74 | 88.74 | 7,595 | -0.26(-0.30%) |
Mar 15, 2024 | 88.60 | 89.39 | 88.60 | 89.00 | 12,838 | +0.00(+0.00%) |
Mar 14, 2024 | 90.12 | 90.12 | 88.47 | 89.00 | 4,059 | -1.20(-1.33%) |
Mar 13, 2024 | 90.32 | 90.56 | 90.20 | 90.20 | 4,716 | +0.23(+0.26%) |
Mar 12, 2024 | 89.66 | 90.00 | 89.58 | 89.97 | 3,170 | +0.44(+0.50%) |
Mar 11, 2024 | 89.28 | 89.68 | 89.16 | 89.52 | 4,454 | -0.49(-0.54%) |
Mar 08, 2024 | 91.10 | 91.15 | 90.01 | 90.01 | 4,272 | -0.31(-0.35%) |
Mar 07, 2024 | 90.18 | 90.37 | 90.12 | 90.33 | 3,324 | +0.83(+0.93%) |
Mar 06, 2024 | 89.70 | 89.78 | 89.28 | 89.49 | 5,102 | +0.63(+0.71%) |
Mar 05, 2024 | 89.28 | 89.28 | 88.68 | 88.86 | 3,183 | -0.63(-0.70%) |
Mar 04, 2024 | 89.64 | 89.92 | 89.49 | 89.49 | 7,937 | +0.45(+0.50%) |
Mar 01, 2024 | 88.74 | 89.05 | 88.74 | 89.05 | 4,079 | +0.69(+0.79%) |
Feb 29, 2024 | 88.51 | 88.57 | 87.98 | 88.35 | 480,241 | +0.76(+0.87%) |
Feb 28, 2024 | 87.86 | 87.88 | 87.56 | 87.59 | 4,292 | -0.11(-0.13%) |
Feb 27, 2024 | 87.36 | 87.71 | 87.36 | 87.70 | 193,142 | +0.53(+0.61%) |
Feb 26, 2024 | 87.19 | 87.31 | 87.11 | 87.17 | 3,912 | +0.09(+0.10%) |
Feb 23, 2024 | 86.80 | 87.14 | 86.80 | 87.08 | 18,584 | +0.22(+0.25%) |
Feb 22, 2024 | 86.38 | 86.87 | 86.38 | 86.87 | 2,948 | +1.13(+1.32%) |
Feb 21, 2024 | 85.62 | 85.78 | 85.47 | 85.74 | 14,532 | -0.11(-0.13%) |
Feb 20, 2024 | 85.90 | 85.92 | 85.63 | 85.85 | 19,668 | -0.87(-1.00%) |
Feb 16, 2024 | 87.08 | 87.22 | 86.71 | 86.71 | 7,949 | -0.73(-0.83%) |
Feb 15, 2024 | 87.15 | 87.59 | 86.92 | 87.44 | 8,561 | +1.52(+1.77%) |
Feb 14, 2024 | 85.38 | 86.00 | 84.87 | 85.92 | 8,957 | +1.55(+1.84%) |
Feb 13, 2024 | 84.18 | 85.04 | 83.98 | 84.36 | 60,417 | -2.34(-2.70%) |
Feb 12, 2024 | 85.82 | 86.90 | 85.82 | 86.71 | 9,044 | +0.90(+1.05%) |
Feb 09, 2024 | 85.30 | 85.93 | 85.25 | 85.80 | 9,152 | +0.86(+1.02%) |
Feb 08, 2024 | 84.63 | 84.98 | 84.53 | 84.94 | 12,890 | +0.88(+1.05%) |
Feb 07, 2024 | 83.80 | 84.29 | 83.79 | 84.06 | 42,449 | +0.50(+0.59%) |
Feb 06, 2024 | 83.15 | 83.56 | 83.09 | 83.56 | 7,696 | +0.40(+0.48%) |
Feb 05, 2024 | 83.39 | 83.39 | 82.62 | 83.16 | 362,588 | -0.94(-1.12%) |
Feb 02, 2024 | 83.36 | 84.23 | 83.35 | 84.10 | 8,247 | +0.17(+0.21%) |