Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 84.71 | 85.79 | 84.22 | 84.62 | 7,545,373 | -0.90(-1.05%) |
Apr 29, 2024 | 84.46 | 86.40 | 84.35 | 85.52 | 10,494,598 | +2.03(+2.43%) |
Apr 26, 2024 | 82.58 | 83.87 | 81.63 | 83.49 | 10,464,698 | +1.27(+1.54%) |
Apr 25, 2024 | 82.45 | 82.74 | 81.14 | 82.22 | 14,394,288 | -1.72(-2.05%) |
Apr 24, 2024 | 85.27 | 85.42 | 83.70 | 83.94 | 8,784,822 | -0.75(-0.89%) |
Apr 23, 2024 | 84.38 | 86.31 | 84.21 | 84.69 | 13,003,995 | +0.94(+1.12%) |
Apr 22, 2024 | 83.50 | 84.78 | 82.47 | 83.75 | 10,688,433 | +0.92(+1.11%) |
Apr 19, 2024 | 83.04 | 84.38 | 81.26 | 82.83 | 13,784,266 | -0.65(-0.78%) |
Apr 18, 2024 | 84.40 | 84.94 | 83.38 | 83.48 | 11,411,378 | -1.17(-1.38%) |
Apr 17, 2024 | 86.19 | 86.30 | 84.55 | 84.65 | 12,072,467 | -0.96(-1.12%) |
Apr 16, 2024 | 85.68 | 86.49 | 85.13 | 85.61 | 11,282,382 | -0.74(-0.86%) |
Apr 15, 2024 | 88.19 | 88.47 | 85.71 | 86.35 | 12,329,438 | -1.80(-2.04%) |
Apr 12, 2024 | 91.03 | 91.03 | 87.31 | 88.15 | 14,306,227 | -3.13(-3.43%) |
Apr 11, 2024 | 91.14 | 91.61 | 89.88 | 91.28 | 9,969,622 | +1.33(+1.48%) |
Apr 10, 2024 | 88.98 | 90.05 | 88.61 | 89.95 | 17,344,648 | -1.69(-1.84%) |
Apr 09, 2024 | 90.67 | 91.77 | 90.36 | 91.64 | 8,597,445 | +1.24(+1.37%) |
Apr 08, 2024 | 90.47 | 90.61 | 89.55 | 90.40 | 7,236,779 | +0.22(+0.24%) |
Apr 05, 2024 | 88.96 | 91.13 | 87.93 | 90.18 | 10,380,309 | +0.69(+0.77%) |
Apr 04, 2024 | 91.77 | 92.50 | 89.28 | 89.49 | 10,066,238 | -1.55(-1.70%) |
Apr 03, 2024 | 90.11 | 91.41 | 89.62 | 91.04 | 9,102,142 | +0.36(+0.40%) |
Apr 02, 2024 | 92.10 | 92.18 | 90.37 | 90.68 | 14,841,581 | -3.17(-3.38%) |
Apr 01, 2024 | 94.34 | 94.54 | 92.41 | 93.85 | 11,688,203 | -1.04(-1.10%) |
Mar 28, 2024 | 95.20 | 95.28 | 95.26 | 94.89 | 10,295,344 | -0.02(-0.02%) |
Mar 27, 2024 | 93.55 | 94.92 | 92.45 | 94.91 | 12,278,699 | +2.22(+2.40%) |
Mar 26, 2024 | 93.88 | 94.46 | 92.66 | 92.69 | 10,801,175 | +0.02(+0.02%) |
Mar 25, 2024 | 93.37 | 94.47 | 92.50 | 92.67 | 8,749,778 | -0.89(-0.95%) |
Mar 22, 2024 | 95.22 | 95.38 | 93.50 | 93.56 | 10,425,073 | -1.64(-1.72%) |
Mar 21, 2024 | 96.50 | 97.49 | 95.16 | 95.20 | 9,800,668 | +0.04(+0.04%) |
Mar 20, 2024 | 93.50 | 95.59 | 92.52 | 95.16 | 13,228,834 | +1.31(+1.40%) |
Mar 19, 2024 | 92.64 | 94.62 | 92.15 | 93.85 | 10,926,719 | +0.90(+0.97%) |
Mar 18, 2024 | 94.57 | 95.25 | 92.84 | 92.95 | 11,544,712 | -1.76(-1.86%) |
Mar 15, 2024 | 94.00 | 95.78 | 93.78 | 94.71 | 12,508,225 | +0.26(+0.28%) |
Mar 14, 2024 | 96.55 | 97.01 | 92.95 | 94.45 | 16,212,866 | -2.65(-2.73%) |
Mar 13, 2024 | 96.26 | 97.49 | 95.88 | 97.10 | 6,539,424 | +0.90(+0.94%) |
Mar 12, 2024 | 96.65 | 96.92 | 95.41 | 96.20 | 10,483,932 | -0.63(-0.65%) |
Mar 11, 2024 | 98.69 | 99.64 | 96.47 | 96.83 | 9,131,145 | -2.12(-2.14%) |
Mar 08, 2024 | 100.07 | 101.47 | 97.92 | 98.95 | 11,121,035 | +0.16(+0.16%) |
Mar 07, 2024 | 100.30 | 100.56 | 98.75 | 98.79 | 7,477,923 | -1.33(-1.33%) |
Mar 06, 2024 | 100.62 | 100.94 | 99.33 | 100.12 | 9,384,871 | +0.66(+0.66%) |
Mar 05, 2024 | 100.20 | 101.50 | 98.72 | 99.46 | 13,531,365 | -1.27(-1.26%) |
Mar 04, 2024 | 103.45 | 103.46 | 100.01 | 100.73 | 13,931,855 | -0.80(-0.79%) |
Mar 01, 2024 | 99.44 | 102.82 | 99.11 | 101.53 | 16,319,209 | +3.11(+3.16%) |
Feb 29, 2024 | 102.69 | 103.16 | 98.37 | 98.42 | 20,706,450 | -3.11(-3.06%) |
Feb 28, 2024 | 102.25 | 103.52 | 101.13 | 101.53 | 16,737,189 | -1.36(-1.32%) |
Feb 27, 2024 | 99.84 | 103.22 | 98.88 | 102.89 | 23,103,172 | +5.55(+5.70%) |
Feb 26, 2024 | 94.65 | 97.53 | 94.46 | 97.34 | 12,168,167 | +2.59(+2.73%) |
Feb 23, 2024 | 94.42 | 95.50 | 94.00 | 94.75 | 8,854,767 | +0.60(+0.64%) |
Feb 22, 2024 | 92.77 | 94.98 | 92.21 | 94.15 | 10,807,039 | +1.68(+1.82%) |
Feb 21, 2024 | 91.96 | 92.89 | 91.31 | 92.47 | 6,705,292 | +0.09(+0.10%) |
Feb 20, 2024 | 92.75 | 93.84 | 91.64 | 92.38 | 8,943,478 | -0.77(-0.83%) |
Feb 16, 2024 | 92.54 | 94.19 | 92.08 | 93.15 | 11,045,417 | -0.12(-0.13%) |
Feb 15, 2024 | 92.08 | 93.68 | 91.66 | 93.27 | 10,685,260 | +2.13(+2.34%) |
Feb 14, 2024 | 90.09 | 91.44 | 89.39 | 91.14 | 9,980,536 | +2.42(+2.73%) |
Feb 13, 2024 | 90.15 | 90.41 | 87.89 | 88.72 | 17,366,732 | -4.38(-4.70%) |
Feb 12, 2024 | 91.18 | 93.22 | 90.71 | 93.10 | 9,730,732 | +2.06(+2.26%) |
Feb 09, 2024 | 89.96 | 91.32 | 89.40 | 91.04 | 8,526,574 | +1.82(+2.04%) |
Feb 08, 2024 | 88.33 | 89.75 | 88.01 | 89.22 | 8,543,948 | +1.15(+1.31%) |
Feb 07, 2024 | 89.55 | 89.65 | 88.00 | 88.07 | 10,878,758 | -1.69(-1.88%) |
Feb 06, 2024 | 87.91 | 89.88 | 87.29 | 89.76 | 9,805,547 | +1.35(+1.53%) |
Feb 05, 2024 | 87.18 | 88.77 | 86.39 | 88.41 | 11,163,547 | +0.44(+0.50%) |
Feb 02, 2024 | 88.11 | 88.38 | 86.73 | 87.97 | 15,516,980 | -1.00(-1.12%) |