Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 86.47 | 86.57 | 85.25 | 85.25 | 126,950 | -1.60(-1.84%) |
Apr 29, 2024 | 86.71 | 86.92 | 86.39 | 86.85 | 117,906 | +0.37(+0.43%) |
Apr 26, 2024 | 86.17 | 86.70 | 86.02 | 86.48 | 171,884 | +0.62(+0.72%) |
Apr 25, 2024 | 85.27 | 86.03 | 84.81 | 85.86 | 227,680 | -0.41(-0.48%) |
Apr 24, 2024 | 86.52 | 86.59 | 85.83 | 86.27 | 237,780 | -0.04(-0.05%) |
Apr 23, 2024 | 85.58 | 86.46 | 85.48 | 86.31 | 198,753 | +1.01(+1.18%) |
Apr 22, 2024 | 84.98 | 85.82 | 84.69 | 85.30 | 1,242,801 | +0.71(+0.84%) |
Apr 19, 2024 | 84.75 | 85.17 | 84.26 | 84.59 | 255,594 | -0.23(-0.27%) |
Apr 18, 2024 | 85.16 | 85.70 | 84.71 | 84.82 | 218,272 | -0.14(-0.16%) |
Apr 17, 2024 | 85.91 | 85.93 | 84.73 | 84.96 | 293,300 | -0.51(-0.60%) |
Apr 16, 2024 | 85.74 | 85.93 | 85.16 | 85.47 | 323,049 | -0.35(-0.41%) |
Apr 15, 2024 | 87.51 | 87.62 | 85.60 | 85.82 | 238,095 | -0.95(-1.09%) |
Apr 12, 2024 | 87.54 | 87.76 | 86.49 | 86.77 | 224,913 | -1.28(-1.45%) |
Apr 11, 2024 | 87.87 | 88.27 | 87.24 | 88.05 | 1,471,102 | +0.41(+0.47%) |
Apr 10, 2024 | 87.62 | 88.12 | 87.32 | 87.64 | 440,333 | -1.11(-1.25%) |
Apr 09, 2024 | 89.06 | 89.10 | 87.98 | 88.75 | 208,200 | +0.05(+0.06%) |
Apr 08, 2024 | 88.89 | 88.95 | 88.66 | 88.70 | 147,130 | +0.03(+0.03%) |
Apr 05, 2024 | 88.06 | 88.94 | 87.99 | 88.67 | 197,067 | +0.88(+1.00%) |
Apr 04, 2024 | 89.50 | 89.60 | 87.73 | 87.79 | 267,278 | -1.04(-1.17%) |
Apr 03, 2024 | 88.45 | 89.02 | 88.43 | 88.83 | 319,129 | +0.28(+0.32%) |
Apr 02, 2024 | 88.65 | 88.65 | 88.23 | 88.55 | 213,726 | -0.72(-0.81%) |
Apr 01, 2024 | 89.56 | 89.59 | 89.12 | 89.27 | 220,541 | -0.23(-0.26%) |
Mar 28, 2024 | 89.36 | 89.65 | 89.36 | 89.50 | 179,066 | +0.16(+0.18%) |
Mar 27, 2024 | 88.67 | 89.34 | 88.67 | 89.34 | 206,407 | +1.08(+1.22%) |
Mar 26, 2024 | 88.81 | 88.83 | 88.26 | 88.26 | 229,335 | -0.22(-0.25%) |
Mar 25, 2024 | 88.57 | 88.73 | 88.48 | 88.48 | 221,040 | -0.16(-0.18%) |
Mar 22, 2024 | 89.00 | 89.03 | 88.61 | 88.64 | 222,262 | -0.39(-0.44%) |
Mar 21, 2024 | 88.90 | 89.22 | 88.90 | 89.03 | 211,988 | +0.58(+0.66%) |
Mar 20, 2024 | 87.42 | 88.53 | 87.30 | 88.45 | 243,322 | +1.03(+1.17%) |
Mar 19, 2024 | 86.68 | 87.45 | 86.68 | 87.42 | 243,381 | +0.56(+0.64%) |
Mar 18, 2024 | 87.06 | 87.23 | 86.82 | 86.86 | 148,714 | +0.29(+0.33%) |
Mar 15, 2024 | 86.41 | 86.87 | 86.36 | 86.57 | 174,138 | -0.32(-0.37%) |
Mar 14, 2024 | 87.50 | 87.50 | 86.37 | 86.89 | 287,331 | -0.40(-0.46%) |
Mar 13, 2024 | 87.21 | 87.55 | 87.08 | 87.29 | 244,794 | +0.13(+0.15%) |
Mar 12, 2024 | 86.85 | 87.29 | 86.38 | 87.16 | 200,917 | +0.64(+0.74%) |
Mar 11, 2024 | 86.49 | 86.63 | 86.06 | 86.52 | 383,162 | -0.13(-0.15%) |
Mar 08, 2024 | 87.26 | 87.63 | 86.55 | 86.65 | 177,677 | -0.47(-0.54%) |
Mar 07, 2024 | 86.81 | 87.25 | 86.81 | 87.12 | 207,866 | +0.81(+0.94%) |
Mar 06, 2024 | 86.50 | 86.61 | 86.08 | 86.31 | 229,217 | +0.40(+0.46%) |
Mar 05, 2024 | 86.12 | 86.46 | 85.55 | 85.92 | 191,939 | -0.54(-0.62%) |
Mar 04, 2024 | 86.56 | 86.80 | 86.44 | 86.45 | 184,697 | -0.10(-0.12%) |
Mar 01, 2024 | 86.03 | 86.59 | 85.87 | 86.55 | 207,702 | +0.72(+0.84%) |
Feb 29, 2024 | 85.73 | 86.06 | 85.37 | 85.84 | 190,530 | +0.44(+0.51%) |
Feb 28, 2024 | 85.26 | 85.63 | 85.25 | 85.40 | 203,156 | -0.21(-0.24%) |
Feb 27, 2024 | 85.46 | 85.64 | 85.29 | 85.61 | 204,097 | +0.34(+0.40%) |
Feb 26, 2024 | 85.49 | 85.65 | 85.20 | 85.27 | 186,554 | -0.16(-0.19%) |
Feb 23, 2024 | 85.42 | 85.64 | 85.25 | 85.43 | 176,307 | +0.08(+0.09%) |
Feb 22, 2024 | 84.77 | 85.48 | 84.68 | 85.35 | 276,572 | +1.35(+1.60%) |
Feb 21, 2024 | 83.58 | 84.00 | 83.43 | 84.00 | 278,177 | +0.17(+0.20%) |
Feb 20, 2024 | 84.02 | 84.02 | 83.60 | 83.83 | 606,314 | -0.55(-0.65%) |
Feb 16, 2024 | 84.76 | 84.97 | 84.31 | 84.38 | 197,549 | -0.50(-0.59%) |
Feb 15, 2024 | 84.21 | 84.95 | 84.18 | 84.88 | 284,984 | +0.92(+1.09%) |
Feb 14, 2024 | 83.58 | 84.00 | 83.21 | 83.96 | 238,991 | +0.86(+1.03%) |
Feb 13, 2024 | 83.31 | 83.49 | 82.50 | 83.10 | 326,056 | -1.45(-1.71%) |
Feb 12, 2024 | 84.26 | 84.95 | 84.25 | 84.55 | 185,562 | +0.31(+0.37%) |
Feb 09, 2024 | 83.98 | 84.29 | 83.75 | 84.24 | 192,971 | +0.48(+0.57%) |
Feb 08, 2024 | 83.51 | 83.77 | 83.40 | 83.76 | 155,371 | +0.31(+0.37%) |
Feb 07, 2024 | 83.20 | 83.56 | 82.98 | 83.45 | 380,890 | +0.56(+0.67%) |
Feb 06, 2024 | 82.80 | 82.99 | 82.62 | 82.89 | 443,109 | +0.30(+0.36%) |
Feb 05, 2024 | 82.90 | 82.90 | 82.17 | 82.60 | 236,134 | -0.56(-0.67%) |
Feb 02, 2024 | 82.44 | 83.43 | 82.36 | 83.15 | 282,985 | +0.64(+0.77%) |