Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 86.12 | 86.22 | 84.51 | 84.59 | 1,458,793 | -1.81(-2.09%) |
Apr 29, 2024 | 86.14 | 86.88 | 85.52 | 86.40 | 1,675,102 | -0.11(-0.13%) |
Apr 26, 2024 | 84.51 | 87.20 | 84.32 | 86.51 | 2,678,528 | +1.61(+1.90%) |
Apr 25, 2024 | 84.76 | 86.26 | 82.02 | 84.90 | 5,138,024 | -9.11(-9.69%) |
Apr 24, 2024 | 95.72 | 95.86 | 93.63 | 94.01 | 1,521,894 | -1.27(-1.33%) |
Apr 23, 2024 | 94.22 | 95.64 | 94.19 | 95.28 | 1,068,536 | +1.51(+1.61%) |
Apr 22, 2024 | 93.58 | 94.39 | 93.04 | 93.77 | 1,028,868 | +0.47(+0.50%) |
Apr 19, 2024 | 93.04 | 93.79 | 92.64 | 93.30 | 1,272,187 | +0.72(+0.78%) |
Apr 18, 2024 | 92.33 | 93.52 | 92.26 | 92.58 | 810,302 | +0.37(+0.40%) |
Apr 17, 2024 | 93.80 | 93.84 | 91.81 | 92.21 | 927,606 | -1.03(-1.10%) |
Apr 16, 2024 | 93.07 | 93.51 | 92.53 | 93.24 | 1,018,812 | +0.18(+0.19%) |
Apr 15, 2024 | 95.06 | 95.40 | 92.89 | 93.06 | 1,121,603 | -0.90(-0.96%) |
Apr 12, 2024 | 94.12 | 95.09 | 93.68 | 93.96 | 943,617 | -0.66(-0.70%) |
Apr 11, 2024 | 95.61 | 95.61 | 93.86 | 94.62 | 1,235,910 | -1.02(-1.07%) |
Apr 10, 2024 | 95.34 | 96.14 | 94.58 | 95.64 | 1,111,893 | -0.67(-0.70%) |
Apr 09, 2024 | 96.95 | 97.31 | 95.39 | 96.31 | 910,734 | -0.67(-0.69%) |
Apr 08, 2024 | 97.00 | 97.33 | 96.62 | 96.98 | 926,086 | +0.33(+0.34%) |
Apr 05, 2024 | 95.77 | 96.69 | 95.74 | 96.65 | 926,801 | +1.15(+1.20%) |
Apr 04, 2024 | 95.47 | 96.22 | 94.97 | 95.50 | 1,618,186 | +1.14(+1.21%) |
Apr 03, 2024 | 94.26 | 94.92 | 94.13 | 94.36 | 1,000,462 | +0.23(+0.24%) |
Apr 02, 2024 | 94.99 | 94.99 | 94.05 | 94.13 | 1,016,295 | -1.20(-1.26%) |
Apr 01, 2024 | 95.91 | 96.07 | 95.14 | 95.33 | 787,899 | -0.60(-0.63%) |
Mar 28, 2024 | 96.44 | 96.22 | 95.84 | 95.93 | 1,438,065 | -0.32(-0.33%) |
Mar 27, 2024 | 96.33 | 96.78 | 96.00 | 96.25 | 1,382,934 | +0.29(+0.30%) |
Mar 26, 2024 | 95.82 | 96.58 | 95.55 | 95.96 | 954,295 | +0.24(+0.25%) |
Mar 25, 2024 | 95.84 | 95.96 | 95.41 | 95.72 | 885,102 | -0.13(-0.14%) |
Mar 22, 2024 | 95.71 | 95.93 | 95.27 | 95.85 | 1,149,535 | +0.44(+0.46%) |
Mar 21, 2024 | 95.25 | 96.16 | 94.81 | 95.41 | 749,518 | +0.42(+0.44%) |
Mar 20, 2024 | 94.20 | 95.51 | 93.66 | 94.99 | 982,447 | +0.85(+0.90%) |
Mar 19, 2024 | 93.43 | 94.25 | 93.21 | 94.14 | 1,039,758 | +1.02(+1.10%) |
Mar 18, 2024 | 93.28 | 93.71 | 92.89 | 93.12 | 1,058,961 | +0.21(+0.23%) |
Mar 15, 2024 | 91.64 | 93.14 | 91.64 | 92.91 | 2,381,361 | +0.66(+0.72%) |
Mar 14, 2024 | 92.15 | 92.54 | 91.77 | 92.25 | 1,031,220 | +0.07(+0.08%) |
Mar 13, 2024 | 91.74 | 92.54 | 91.55 | 92.18 | 1,339,849 | +0.47(+0.51%) |
Mar 12, 2024 | 91.51 | 91.95 | 90.84 | 91.71 | 769,668 | -0.08(-0.09%) |
Mar 11, 2024 | 91.58 | 91.97 | 90.71 | 91.79 | 1,105,079 | -0.32(-0.35%) |
Mar 08, 2024 | 93.20 | 93.43 | 91.58 | 92.11 | 1,156,097 | +1.81(+2.00%) |
Mar 07, 2024 | 90.76 | 91.26 | 90.06 | 90.30 | 874,078 | -0.26(-0.29%) |
Mar 06, 2024 | 89.57 | 90.82 | 89.33 | 90.56 | 863,807 | +1.24(+1.39%) |
Mar 05, 2024 | 89.16 | 90.29 | 88.96 | 89.32 | 774,035 | -0.05(-0.06%) |
Mar 04, 2024 | 88.66 | 89.87 | 88.32 | 89.37 | 759,437 | +0.71(+0.80%) |
Mar 01, 2024 | 89.05 | 89.47 | 88.18 | 88.66 | 1,106,039 | -0.39(-0.44%) |
Feb 29, 2024 | 88.02 | 89.27 | 87.72 | 89.05 | 1,659,355 | +1.47(+1.68%) |
Feb 28, 2024 | 87.74 | 88.24 | 87.31 | 87.58 | 950,561 | -0.07(-0.08%) |
Feb 27, 2024 | 87.22 | 87.71 | 86.84 | 87.65 | 1,027,738 | +0.56(+0.64%) |
Feb 26, 2024 | 85.98 | 87.13 | 85.85 | 87.09 | 1,098,938 | +1.14(+1.33%) |
Feb 23, 2024 | 85.39 | 86.12 | 85.22 | 85.95 | 922,884 | +0.59(+0.69%) |
Feb 22, 2024 | 85.58 | 86.03 | 85.32 | 85.36 | 1,049,025 | +0.16(+0.19%) |
Feb 21, 2024 | 84.34 | 85.55 | 83.98 | 85.20 | 1,024,930 | +0.64(+0.76%) |
Feb 20, 2024 | 84.84 | 85.43 | 84.40 | 84.56 | 1,076,408 | -1.11(-1.30%) |
Feb 16, 2024 | 86.18 | 86.99 | 85.54 | 85.67 | 1,096,809 | -0.52(-0.60%) |
Feb 15, 2024 | 86.47 | 86.97 | 86.14 | 86.19 | 1,949,631 | -0.11(-0.13%) |
Feb 14, 2024 | 86.77 | 86.93 | 86.00 | 86.30 | 1,321,706 | +0.32(+0.37%) |
Feb 13, 2024 | 86.78 | 86.96 | 85.04 | 85.98 | 1,303,054 | -1.47(-1.68%) |
Feb 12, 2024 | 87.06 | 88.14 | 86.88 | 87.45 | 808,331 | +0.27(+0.31%) |
Feb 09, 2024 | 87.56 | 87.98 | 86.98 | 87.18 | 977,473 | -0.39(-0.45%) |
Feb 08, 2024 | 87.73 | 88.39 | 87.00 | 87.57 | 1,246,988 | -0.12(-0.14%) |
Feb 07, 2024 | 86.53 | 87.95 | 86.21 | 87.69 | 1,795,200 | +1.62(+1.88%) |
Feb 06, 2024 | 85.87 | 86.38 | 85.35 | 86.07 | 851,194 | +0.82(+0.96%) |
Feb 05, 2024 | 85.45 | 85.74 | 84.59 | 85.25 | 915,786 | -0.73(-0.85%) |
Feb 02, 2024 | 85.40 | 86.49 | 85.20 | 85.98 | 922,485 | +0.19(+0.22%) |