Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 86.95 | 88.32 | 86.52 | 87.82 | 14,584,965 | +0.16(+0.18%) |
Apr 29, 2024 | 87.58 | 87.94 | 87.20 | 87.66 | 8,584,848 | +0.08(+0.09%) |
Apr 26, 2024 | 86.74 | 88.58 | 86.71 | 87.59 | 7,239,800 | +0.41(+0.47%) |
Apr 25, 2024 | 88.88 | 89.05 | 87.02 | 87.18 | 7,334,308 | -0.90(-1.03%) |
Apr 24, 2024 | 86.40 | 88.27 | 86.30 | 88.08 | 7,237,787 | +0.87(+1.00%) |
Apr 23, 2024 | 88.10 | 88.14 | 86.66 | 87.21 | 5,713,298 | -0.31(-0.35%) |
Apr 22, 2024 | 87.42 | 87.94 | 86.68 | 87.52 | 8,734,175 | +0.57(+0.65%) |
Apr 19, 2024 | 86.49 | 87.42 | 86.46 | 86.95 | 11,990,251 | +0.46(+0.53%) |
Apr 18, 2024 | 85.79 | 86.97 | 85.40 | 86.49 | 11,489,279 | +0.93(+1.09%) |
Apr 17, 2024 | 85.35 | 85.77 | 84.70 | 85.56 | 6,920,901 | +0.78(+0.92%) |
Apr 16, 2024 | 84.18 | 85.54 | 83.78 | 84.78 | 8,933,937 | +0.25(+0.29%) |
Apr 15, 2024 | 84.76 | 85.71 | 84.28 | 84.53 | 9,748,535 | +0.25(+0.29%) |
Apr 12, 2024 | 84.78 | 84.87 | 83.66 | 84.28 | 8,660,058 | -0.97(-1.14%) |
Apr 11, 2024 | 85.35 | 85.66 | 84.63 | 85.25 | 6,890,389 | -0.05(-0.06%) |
Apr 10, 2024 | 85.67 | 86.22 | 84.96 | 85.30 | 7,469,006 | -1.17(-1.35%) |
Apr 09, 2024 | 86.53 | 86.94 | 85.66 | 86.47 | 6,288,764 | -0.06(-0.07%) |
Apr 08, 2024 | 86.32 | 86.70 | 85.71 | 86.53 | 6,370,346 | +0.34(+0.39%) |
Apr 05, 2024 | 87.24 | 87.27 | 86.18 | 86.20 | 7,215,776 | -0.76(-0.88%) |
Apr 04, 2024 | 88.46 | 88.67 | 86.95 | 86.96 | 8,113,272 | -1.07(-1.22%) |
Apr 03, 2024 | 88.93 | 89.16 | 87.98 | 88.03 | 6,381,987 | -0.60(-0.67%) |
Apr 02, 2024 | 90.42 | 90.55 | 88.56 | 88.63 | 8,335,975 | -2.21(-2.44%) |
Apr 01, 2024 | 91.13 | 91.38 | 90.33 | 90.84 | 5,027,778 | +0.14(+0.15%) |
Mar 28, 2024 | 91.10 | 90.90 | 90.61 | 90.70 | 6,964,254 | -0.11(-0.12%) |
Mar 27, 2024 | 89.97 | 91.14 | 89.92 | 90.81 | 5,907,929 | +1.13(+1.26%) |
Mar 26, 2024 | 90.29 | 90.31 | 89.55 | 89.68 | 6,262,428 | -0.31(-0.34%) |
Mar 25, 2024 | 89.97 | 90.43 | 89.79 | 89.99 | 6,954,265 | -0.04(-0.04%) |
Mar 22, 2024 | 91.05 | 91.09 | 89.38 | 90.03 | 6,544,331 | -0.94(-1.04%) |
Mar 21, 2024 | 91.93 | 92.47 | 90.95 | 90.97 | 6,334,414 | -0.93(-1.02%) |
Mar 20, 2024 | 91.10 | 91.93 | 90.83 | 91.90 | 5,848,003 | +1.00(+1.10%) |
Mar 19, 2024 | 90.31 | 91.21 | 90.18 | 90.90 | 5,719,395 | +0.58(+0.64%) |
Mar 18, 2024 | 90.07 | 90.74 | 89.85 | 90.32 | 7,468,401 | +0.88(+0.99%) |
Mar 15, 2024 | 90.91 | 91.33 | 89.42 | 89.44 | 18,273,966 | -1.53(-1.68%) |
Mar 14, 2024 | 90.41 | 91.02 | 89.73 | 90.97 | 8,608,205 | +0.05(+0.05%) |
Mar 13, 2024 | 91.79 | 92.17 | 90.19 | 90.92 | 8,316,681 | -0.78(-0.86%) |
Mar 12, 2024 | 91.31 | 92.02 | 90.52 | 91.70 | 9,515,799 | +0.33(+0.36%) |
Mar 11, 2024 | 90.57 | 92.26 | 90.48 | 91.38 | 6,752,873 | +1.00(+1.11%) |
Mar 08, 2024 | 89.94 | 90.84 | 89.92 | 90.37 | 7,731,545 | +0.11(+0.12%) |
Mar 07, 2024 | 90.93 | 91.07 | 89.63 | 90.27 | 8,856,243 | -0.69(-0.76%) |
Mar 06, 2024 | 90.66 | 91.34 | 90.43 | 90.96 | 4,860,460 | +0.43(+0.47%) |
Mar 05, 2024 | 91.41 | 91.48 | 90.38 | 90.53 | 7,327,859 | -1.23(-1.34%) |
Mar 04, 2024 | 92.36 | 92.62 | 91.35 | 91.76 | 7,375,112 | -0.69(-0.75%) |
Mar 01, 2024 | 93.74 | 93.86 | 92.21 | 92.46 | 8,056,060 | -1.73(-1.83%) |
Feb 29, 2024 | 93.79 | 94.38 | 93.27 | 94.19 | 11,303,137 | +1.89(+2.04%) |
Feb 28, 2024 | 93.06 | 93.26 | 92.07 | 92.30 | 5,660,726 | -1.12(-1.20%) |
Feb 27, 2024 | 93.61 | 93.95 | 92.90 | 93.42 | 5,396,759 | -0.15(-0.16%) |
Feb 26, 2024 | 94.64 | 94.85 | 93.54 | 93.57 | 7,096,595 | -1.33(-1.40%) |
Feb 23, 2024 | 95.16 | 96.20 | 94.86 | 94.90 | 6,897,399 | -0.16(-0.17%) |
Feb 22, 2024 | 94.18 | 95.35 | 93.43 | 95.06 | 8,185,087 | +0.75(+0.80%) |
Feb 21, 2024 | 93.15 | 95.04 | 93.06 | 94.30 | 8,347,441 | +1.55(+1.67%) |
Feb 20, 2024 | 92.66 | 93.41 | 92.36 | 92.76 | 8,970,063 | +0.24(+0.26%) |
Feb 16, 2024 | 92.40 | 93.47 | 92.05 | 92.52 | 5,781,022 | +0.00(+0.00%) |
Feb 15, 2024 | 93.32 | 93.53 | 92.30 | 92.52 | 8,942,467 | -0.84(-0.90%) |
Feb 14, 2024 | 93.37 | 93.76 | 93.05 | 93.36 | 5,551,707 | +0.20(+0.21%) |
Feb 13, 2024 | 94.14 | 94.84 | 92.69 | 93.16 | 8,199,221 | -1.59(-1.68%) |
Feb 12, 2024 | 96.19 | 96.41 | 94.66 | 94.75 | 9,310,862 | -1.82(-1.88%) |
Feb 09, 2024 | 95.59 | 97.25 | 95.56 | 96.57 | 9,456,792 | +0.70(+0.74%) |
Feb 08, 2024 | 94.38 | 95.96 | 93.22 | 95.86 | 9,960,732 | +1.84(+1.95%) |
Feb 07, 2024 | 94.94 | 95.36 | 93.16 | 94.03 | 9,217,011 | -0.36(-0.38%) |
Feb 06, 2024 | 91.25 | 94.41 | 91.11 | 94.38 | 11,685,205 | +3.12(+3.42%) |
Feb 05, 2024 | 91.53 | 91.62 | 90.66 | 91.26 | 7,434,972 | -0.47(-0.52%) |
Feb 02, 2024 | 91.44 | 92.35 | 90.44 | 91.74 | 11,521,729 | -0.37(-0.41%) |