Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 89.01 | 89.40 | 88.63 | 88.68 | 158,127 | -0.15(-0.17%) |
Apr 29, 2024 | 88.79 | 89.14 | 88.48 | 88.83 | 71,900 | +0.35(+0.39%) |
Apr 26, 2024 | 88.33 | 88.71 | 88.11 | 88.48 | 122,627 | +0.21(+0.24%) |
Apr 25, 2024 | 88.50 | 88.62 | 87.84 | 88.27 | 67,541 | -0.40(-0.45%) |
Apr 24, 2024 | 88.96 | 89.00 | 88.28 | 88.67 | 142,706 | -0.31(-0.35%) |
Apr 23, 2024 | 88.50 | 89.22 | 88.34 | 88.98 | 149,875 | +1.20(+1.37%) |
Apr 22, 2024 | 87.51 | 88.41 | 87.36 | 87.78 | 89,975 | +0.66(+0.75%) |
Apr 19, 2024 | 87.13 | 87.34 | 86.86 | 87.12 | 77,102 | +0.34(+0.39%) |
Apr 18, 2024 | 86.92 | 87.29 | 86.67 | 86.79 | 145,263 | -0.23(-0.26%) |
Apr 17, 2024 | 87.45 | 87.55 | 86.81 | 87.01 | 109,421 | +0.00(+0.00%) |
Apr 16, 2024 | 87.51 | 87.53 | 86.96 | 87.01 | 128,399 | -0.17(-0.19%) |
Apr 15, 2024 | 87.94 | 88.32 | 87.01 | 87.18 | 133,025 | -0.17(-0.19%) |
Apr 12, 2024 | 88.24 | 88.40 | 87.15 | 87.35 | 116,642 | -1.24(-1.40%) |
Apr 11, 2024 | 89.17 | 89.33 | 88.23 | 88.59 | 62,330 | -0.29(-0.32%) |
Apr 10, 2024 | 89.00 | 89.16 | 88.61 | 88.88 | 165,275 | -0.90(-1.01%) |
Apr 09, 2024 | 89.68 | 89.84 | 89.27 | 89.78 | 126,881 | +0.13(+0.14%) |
Apr 08, 2024 | 89.80 | 89.84 | 89.52 | 89.66 | 88,337 | -0.17(-0.19%) |
Apr 05, 2024 | 89.11 | 90.01 | 88.93 | 89.82 | 861,041 | +0.61(+0.68%) |
Apr 04, 2024 | 90.82 | 90.87 | 89.13 | 89.22 | 110,159 | -1.10(-1.22%) |
Apr 03, 2024 | 90.28 | 90.77 | 90.10 | 90.32 | 156,631 | +0.02(+0.02%) |
Apr 02, 2024 | 90.54 | 90.62 | 89.85 | 90.30 | 116,505 | -1.32(-1.44%) |
Apr 01, 2024 | 92.53 | 92.53 | 91.27 | 91.62 | 94,157 | -0.86(-0.93%) |
Mar 28, 2024 | 92.37 | 92.70 | 92.37 | 92.48 | 122,226 | +0.09(+0.10%) |
Mar 27, 2024 | 91.92 | 92.42 | 91.78 | 92.40 | 114,053 | +1.00(+1.10%) |
Mar 26, 2024 | 91.35 | 91.46 | 91.07 | 91.39 | 73,844 | +0.35(+0.38%) |
Mar 25, 2024 | 91.38 | 91.42 | 90.97 | 91.05 | 174,548 | -0.28(-0.30%) |
Mar 22, 2024 | 91.42 | 91.65 | 91.16 | 91.32 | 138,326 | +0.00(+0.00%) |
Mar 21, 2024 | 91.39 | 91.66 | 91.11 | 91.32 | 193,527 | -0.01(-0.01%) |
Mar 20, 2024 | 91.45 | 91.45 | 90.88 | 91.33 | 115,895 | -0.18(-0.20%) |
Mar 19, 2024 | 91.01 | 91.55 | 90.82 | 91.51 | 166,006 | +0.47(+0.51%) |
Mar 18, 2024 | 91.43 | 91.61 | 91.00 | 91.05 | 924,812 | -0.17(-0.19%) |
Mar 15, 2024 | 91.19 | 91.46 | 90.98 | 91.21 | 461,366 | -0.45(-0.49%) |
Mar 14, 2024 | 92.20 | 92.20 | 91.26 | 91.66 | 91,994 | -0.36(-0.39%) |
Mar 13, 2024 | 92.45 | 92.59 | 91.75 | 92.02 | 97,057 | -0.52(-0.56%) |
Mar 12, 2024 | 92.02 | 92.60 | 91.69 | 92.53 | 53,108 | +0.51(+0.55%) |
Mar 11, 2024 | 91.88 | 92.12 | 91.43 | 92.03 | 109,574 | -0.02(-0.02%) |
Mar 08, 2024 | 92.31 | 92.47 | 92.00 | 92.05 | 90,866 | -0.20(-0.22%) |
Mar 07, 2024 | 91.89 | 92.46 | 91.89 | 92.25 | 89,395 | +0.95(+1.04%) |
Mar 06, 2024 | 90.94 | 91.58 | 90.92 | 91.29 | 88,486 | +0.67(+0.73%) |
Mar 05, 2024 | 91.28 | 91.47 | 90.36 | 90.63 | 72,521 | -0.60(-0.65%) |
Mar 04, 2024 | 91.21 | 91.46 | 91.03 | 91.22 | 77,003 | -0.10(-0.11%) |
Mar 01, 2024 | 90.61 | 91.34 | 90.31 | 91.32 | 110,077 | +1.01(+1.12%) |
Feb 29, 2024 | 90.96 | 91.03 | 90.18 | 90.31 | 195,248 | -0.63(-0.69%) |
Feb 28, 2024 | 91.10 | 91.21 | 90.64 | 90.94 | 140,844 | -0.55(-0.60%) |
Feb 27, 2024 | 91.42 | 91.69 | 91.10 | 91.48 | 215,171 | -0.14(-0.15%) |
Feb 26, 2024 | 91.99 | 92.19 | 91.51 | 91.62 | 111,145 | -0.38(-0.41%) |
Feb 23, 2024 | 91.67 | 92.13 | 91.66 | 92.00 | 114,813 | +0.46(+0.50%) |
Feb 22, 2024 | 90.78 | 91.68 | 90.57 | 91.54 | 141,157 | +0.93(+1.03%) |
Feb 21, 2024 | 90.11 | 90.61 | 89.81 | 90.61 | 116,125 | +0.25(+0.27%) |
Feb 20, 2024 | 91.01 | 91.01 | 90.18 | 90.36 | 124,516 | -0.13(-0.14%) |
Feb 16, 2024 | 90.12 | 91.06 | 89.94 | 90.49 | 224,285 | +0.38(+0.42%) |
Feb 15, 2024 | 89.51 | 90.22 | 89.51 | 90.11 | 170,697 | +0.61(+0.68%) |
Feb 14, 2024 | 89.00 | 89.61 | 88.88 | 89.51 | 464,064 | +0.84(+0.95%) |
Feb 13, 2024 | 88.92 | 89.25 | 88.25 | 88.66 | 179,832 | -0.84(-0.94%) |
Feb 12, 2024 | 89.38 | 89.55 | 88.92 | 89.51 | 114,552 | -0.04(-0.04%) |
Feb 09, 2024 | 89.62 | 89.67 | 89.25 | 89.55 | 98,610 | +0.09(+0.10%) |
Feb 08, 2024 | 89.54 | 89.54 | 89.04 | 89.46 | 134,477 | -0.38(-0.42%) |
Feb 07, 2024 | 89.81 | 90.24 | 89.62 | 89.83 | 97,131 | +0.11(+0.12%) |
Feb 06, 2024 | 89.37 | 89.73 | 88.98 | 89.72 | 91,924 | +0.80(+0.90%) |
Feb 05, 2024 | 88.84 | 89.25 | 88.54 | 88.92 | 114,995 | +0.39(+0.44%) |
Feb 02, 2024 | 88.68 | 88.82 | 88.27 | 88.53 | 84,553 | -0.48(-0.54%) |