Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 90.78 | 91.01 | 89.74 | 90.03 | 5,912,757 | -1.26(-1.38%) |
Apr 29, 2024 | 90.52 | 91.98 | 90.52 | 91.29 | 4,460,086 | +0.13(+0.14%) |
Apr 26, 2024 | 90.84 | 91.63 | 90.74 | 91.16 | 4,690,491 | +0.27(+0.29%) |
Apr 25, 2024 | 91.33 | 91.97 | 90.00 | 90.89 | 6,894,612 | -1.27(-1.37%) |
Apr 24, 2024 | 91.44 | 92.38 | 91.36 | 92.16 | 5,194,086 | +0.09(+0.10%) |
Apr 23, 2024 | 90.50 | 92.36 | 90.50 | 92.07 | 6,586,807 | +1.64(+1.81%) |
Apr 22, 2024 | 89.47 | 90.99 | 89.07 | 90.43 | 7,427,986 | +1.40(+1.58%) |
Apr 19, 2024 | 88.73 | 89.97 | 88.73 | 89.03 | 8,292,176 | +0.39(+0.44%) |
Apr 18, 2024 | 89.03 | 89.47 | 88.13 | 88.64 | 6,878,588 | +0.18(+0.20%) |
Apr 17, 2024 | 88.51 | 89.80 | 88.06 | 88.46 | 9,724,211 | +0.92(+1.05%) |
Apr 16, 2024 | 89.08 | 89.46 | 86.42 | 87.54 | 18,626,314 | +2.11(+2.47%) |
Apr 15, 2024 | 86.22 | 87.53 | 83.95 | 85.43 | 9,727,608 | +0.79(+0.93%) |
Apr 12, 2024 | 84.26 | 85.25 | 83.59 | 84.64 | 13,059,323 | -0.64(-0.75%) |
Apr 11, 2024 | 90.07 | 90.15 | 83.48 | 85.28 | 25,070,250 | -4.72(-5.25%) |
Apr 10, 2024 | 90.61 | 91.22 | 89.54 | 90.00 | 6,103,978 | -2.39(-2.58%) |
Apr 09, 2024 | 91.93 | 92.45 | 91.16 | 92.39 | 5,042,411 | +0.85(+0.93%) |
Apr 08, 2024 | 91.33 | 91.72 | 90.54 | 91.53 | 4,686,139 | +0.73(+0.80%) |
Apr 05, 2024 | 90.59 | 91.61 | 89.96 | 90.81 | 4,740,221 | +0.19(+0.21%) |
Apr 04, 2024 | 92.51 | 93.03 | 90.21 | 90.62 | 5,563,050 | -0.71(-0.77%) |
Apr 03, 2024 | 91.28 | 92.60 | 91.28 | 91.33 | 4,909,461 | +0.28(+0.31%) |
Apr 02, 2024 | 91.23 | 92.08 | 90.88 | 91.04 | 5,341,605 | -0.81(-0.88%) |
Apr 01, 2024 | 92.47 | 92.74 | 91.49 | 91.85 | 3,478,016 | -0.62(-0.67%) |
Mar 28, 2024 | 92.06 | 93.03 | 92.76 | 92.47 | 6,830,599 | +0.65(+0.71%) |
Mar 27, 2024 | 90.37 | 91.86 | 90.26 | 91.82 | 6,511,323 | +2.18(+2.43%) |
Mar 26, 2024 | 89.78 | 90.26 | 89.30 | 89.64 | 4,289,153 | +0.14(+0.15%) |
Mar 25, 2024 | 90.12 | 90.88 | 89.35 | 89.50 | 3,737,642 | -0.80(-0.88%) |
Mar 22, 2024 | 91.84 | 92.17 | 90.09 | 90.30 | 6,052,132 | -1.42(-1.55%) |
Mar 21, 2024 | 90.31 | 92.66 | 90.30 | 91.72 | 13,907,764 | +2.01(+2.24%) |
Mar 20, 2024 | 86.47 | 89.84 | 86.33 | 89.71 | 11,009,245 | +2.88(+3.31%) |
Mar 19, 2024 | 86.42 | 87.49 | 86.28 | 86.83 | 8,703,038 | +0.45(+0.52%) |
Mar 18, 2024 | 86.77 | 87.10 | 86.12 | 86.38 | 6,068,886 | -0.41(-0.48%) |
Mar 15, 2024 | 86.89 | 87.74 | 86.58 | 86.79 | 20,736,080 | -0.71(-0.81%) |
Mar 14, 2024 | 87.40 | 87.79 | 86.67 | 87.50 | 9,405,289 | -0.25(-0.28%) |
Mar 13, 2024 | 85.88 | 88.62 | 85.68 | 87.74 | 10,535,282 | +2.26(+2.64%) |
Mar 12, 2024 | 85.67 | 86.18 | 85.04 | 85.48 | 5,204,539 | +0.11(+0.13%) |
Mar 11, 2024 | 85.26 | 85.68 | 84.30 | 85.38 | 4,825,501 | -0.10(-0.11%) |
Mar 08, 2024 | 85.06 | 86.73 | 84.87 | 85.47 | 9,866,808 | +0.88(+1.04%) |
Mar 07, 2024 | 84.53 | 85.55 | 84.10 | 84.59 | 9,311,608 | +0.47(+0.56%) |
Mar 06, 2024 | 85.21 | 86.37 | 82.91 | 84.12 | 26,105,834 | -3.41(-3.89%) |
Mar 05, 2024 | 87.59 | 89.50 | 87.03 | 87.53 | 14,137,228 | -0.89(-1.01%) |
Mar 04, 2024 | 86.30 | 89.59 | 85.97 | 88.42 | 20,237,376 | +3.50(+4.12%) |
Mar 01, 2024 | 84.67 | 85.23 | 83.58 | 84.92 | 5,920,114 | +0.43(+0.51%) |
Feb 29, 2024 | 84.93 | 85.08 | 83.81 | 84.49 | 7,796,517 | -0.01(-0.01%) |
Feb 28, 2024 | 83.89 | 84.54 | 83.75 | 84.50 | 5,727,157 | +0.55(+0.66%) |
Feb 27, 2024 | 84.42 | 84.89 | 83.59 | 83.95 | 8,219,793 | -0.18(-0.21%) |
Feb 26, 2024 | 84.94 | 85.77 | 84.02 | 84.13 | 5,710,437 | -0.86(-1.02%) |
Feb 23, 2024 | 84.52 | 85.68 | 84.41 | 84.99 | 5,916,542 | +0.69(+0.82%) |
Feb 22, 2024 | 84.40 | 85.17 | 84.06 | 84.31 | 6,905,825 | +0.38(+0.46%) |
Feb 21, 2024 | 83.48 | 83.94 | 83.01 | 83.92 | 6,562,018 | +0.11(+0.13%) |
Feb 20, 2024 | 84.39 | 84.93 | 83.57 | 83.81 | 6,747,021 | -1.13(-1.33%) |
Feb 16, 2024 | 83.98 | 85.23 | 83.54 | 84.94 | 9,851,139 | +0.82(+0.97%) |
Feb 15, 2024 | 82.93 | 84.68 | 82.89 | 84.13 | 8,139,128 | +1.64(+1.99%) |
Feb 14, 2024 | 83.02 | 83.43 | 82.19 | 82.49 | 6,080,093 | +0.03(+0.04%) |
Feb 13, 2024 | 84.32 | 84.32 | 81.60 | 82.46 | 11,545,564 | -2.85(-3.34%) |
Feb 12, 2024 | 84.32 | 86.06 | 84.10 | 85.31 | 8,032,441 | +0.96(+1.14%) |
Feb 09, 2024 | 84.14 | 84.48 | 83.79 | 84.34 | 5,768,314 | +0.24(+0.28%) |
Feb 08, 2024 | 84.14 | 84.68 | 83.63 | 84.11 | 6,332,162 | -0.34(-0.41%) |
Feb 07, 2024 | 84.71 | 84.84 | 83.74 | 84.45 | 5,041,677 | -0.10(-0.12%) |
Feb 06, 2024 | 84.08 | 84.99 | 84.08 | 84.55 | 7,469,850 | +0.21(+0.24%) |
Feb 05, 2024 | 85.02 | 85.02 | 83.56 | 84.34 | 7,930,740 | -1.36(-1.58%) |
Feb 02, 2024 | 84.91 | 86.09 | 84.45 | 85.70 | 7,870,368 | +0.44(+0.52%) |