Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 89.31 | 89.53 | 89.18 | 89.26 | 2,296,915 | -0.48(-0.53%) |
Apr 29, 2024 | 89.69 | 89.88 | 89.63 | 89.74 | 1,509,312 | +0.22(+0.24%) |
Apr 26, 2024 | 89.45 | 89.60 | 89.37 | 89.52 | 2,059,152 | +0.36(+0.40%) |
Apr 25, 2024 | 88.99 | 89.24 | 88.88 | 89.16 | 2,032,332 | -0.38(-0.42%) |
Apr 24, 2024 | 89.58 | 89.60 | 89.35 | 89.54 | 16,653,232 | -0.29(-0.32%) |
Apr 23, 2024 | 89.43 | 90.01 | 89.34 | 89.83 | 1,366,912 | +0.32(+0.36%) |
Apr 22, 2024 | 89.41 | 89.70 | 89.41 | 89.51 | 1,645,789 | +0.06(+0.07%) |
Apr 19, 2024 | 89.56 | 89.61 | 89.39 | 89.45 | 2,692,350 | +0.01(+0.01%) |
Apr 18, 2024 | 89.76 | 89.76 | 89.28 | 89.44 | 2,724,618 | -0.29(-0.32%) |
Apr 17, 2024 | 89.51 | 89.77 | 89.27 | 89.73 | 2,698,388 | +0.60(+0.67%) |
Apr 16, 2024 | 88.96 | 89.21 | 88.90 | 89.13 | 1,707,631 | -0.33(-0.37%) |
Apr 15, 2024 | 89.62 | 89.62 | 89.27 | 89.46 | 2,297,791 | -0.75(-0.83%) |
Apr 12, 2024 | 90.15 | 90.40 | 90.12 | 90.20 | 2,573,163 | +0.33(+0.37%) |
Apr 11, 2024 | 90.18 | 90.18 | 89.59 | 89.88 | 3,377,646 | +0.06(+0.07%) |
Apr 10, 2024 | 90.32 | 90.35 | 89.77 | 89.82 | 3,815,597 | -1.36(-1.49%) |
Apr 09, 2024 | 91.08 | 91.17 | 91.02 | 91.17 | 1,107,505 | +0.40(+0.44%) |
Apr 08, 2024 | 90.81 | 90.88 | 90.63 | 90.77 | 1,660,081 | -0.10(-0.11%) |
Apr 05, 2024 | 91.01 | 91.27 | 90.86 | 90.87 | 2,234,407 | -0.61(-0.66%) |
Apr 04, 2024 | 91.52 | 91.52 | 91.24 | 91.48 | 1,219,042 | +0.24(+0.26%) |
Apr 03, 2024 | 90.87 | 91.28 | 90.78 | 91.24 | 1,797,282 | +0.02(+0.02%) |
Apr 02, 2024 | 90.95 | 91.29 | 90.85 | 91.22 | 1,962,085 | -0.06(-0.07%) |
Apr 01, 2024 | 91.57 | 91.57 | 91.11 | 91.28 | 2,311,723 | -0.57(-0.62%) |
Mar 28, 2024 | 91.98 | 91.84 | 91.83 | 91.85 | 1,729,971 | -0.26(-0.28%) |
Mar 27, 2024 | 91.93 | 92.15 | 91.91 | 92.11 | 2,218,928 | +0.18(+0.19%) |
Mar 26, 2024 | 91.82 | 91.95 | 91.68 | 91.93 | 5,987,043 | +0.17(+0.18%) |
Mar 25, 2024 | 91.82 | 91.82 | 91.62 | 91.76 | 3,672,181 | -0.08(-0.09%) |
Mar 22, 2024 | 92.08 | 92.08 | 91.80 | 91.84 | 1,643,331 | +0.29(+0.31%) |
Mar 21, 2024 | 91.84 | 91.84 | 91.50 | 91.55 | 1,814,889 | -0.09(-0.10%) |
Mar 20, 2024 | 91.47 | 91.84 | 91.36 | 91.64 | 2,281,344 | +0.33(+0.36%) |
Mar 19, 2024 | 91.23 | 91.39 | 91.13 | 91.31 | 3,292,878 | +0.32(+0.35%) |
Mar 18, 2024 | 91.04 | 91.11 | 90.86 | 90.99 | 1,457,329 | -0.11(-0.12%) |
Mar 15, 2024 | 91.13 | 91.24 | 90.95 | 91.10 | 1,278,799 | -0.06(-0.07%) |
Mar 14, 2024 | 91.55 | 91.55 | 91.11 | 91.16 | 2,442,393 | -0.72(-0.78%) |
Mar 13, 2024 | 91.93 | 92.02 | 91.82 | 91.88 | 1,302,110 | -0.11(-0.12%) |
Mar 12, 2024 | 92.16 | 92.18 | 91.87 | 91.99 | 1,076,952 | -0.29(-0.31%) |
Mar 11, 2024 | 92.45 | 93.25 | 92.10 | 92.27 | 7,607,057 | -0.08(-0.09%) |
Mar 08, 2024 | 92.48 | 92.50 | 92.27 | 92.35 | 3,449,314 | +0.16(+0.17%) |
Mar 07, 2024 | 92.27 | 92.27 | 91.96 | 92.19 | 2,312,991 | +0.17(+0.18%) |
Mar 06, 2024 | 92.08 | 92.24 | 91.94 | 92.03 | 4,841,259 | +0.15(+0.16%) |
Mar 05, 2024 | 91.63 | 91.93 | 91.52 | 91.88 | 2,133,236 | +0.67(+0.73%) |
Mar 04, 2024 | 91.26 | 91.38 | 91.09 | 91.21 | 3,749,329 | -0.28(-0.30%) |
Mar 01, 2024 | 91.05 | 91.54 | 90.82 | 91.49 | 1,993,554 | +0.44(+0.48%) |
Feb 29, 2024 | 91.04 | 91.30 | 91.01 | 91.05 | 3,079,851 | +0.17(+0.19%) |
Feb 28, 2024 | 90.70 | 90.91 | 90.61 | 90.88 | 3,526,745 | +0.27(+0.30%) |
Feb 27, 2024 | 90.66 | 90.88 | 90.54 | 90.61 | 3,208,162 | -0.13(-0.14%) |
Feb 26, 2024 | 91.03 | 91.03 | 90.57 | 90.74 | 2,987,510 | -0.20(-0.22%) |
Feb 23, 2024 | 90.54 | 91.07 | 90.49 | 90.94 | 5,517,135 | +0.48(+0.53%) |
Feb 22, 2024 | 90.41 | 90.61 | 90.31 | 90.47 | 1,567,948 | +0.06(+0.07%) |
Feb 21, 2024 | 90.90 | 90.98 | 90.40 | 90.41 | 2,532,035 | -0.49(-0.53%) |
Feb 20, 2024 | 90.88 | 91.12 | 90.81 | 90.89 | 2,339,729 | +0.07(+0.08%) |
Feb 16, 2024 | 90.67 | 90.88 | 90.56 | 90.82 | 1,690,124 | -0.37(-0.40%) |
Feb 15, 2024 | 91.31 | 91.33 | 90.92 | 91.19 | 1,467,313 | +0.28(+0.31%) |
Feb 14, 2024 | 90.36 | 90.91 | 90.36 | 90.91 | 4,239,049 | +0.56(+0.63%) |
Feb 13, 2024 | 90.58 | 90.75 | 90.29 | 90.35 | 4,465,998 | -0.95(-1.04%) |
Feb 12, 2024 | 91.44 | 91.53 | 91.30 | 91.30 | 1,342,489 | -0.02(-0.02%) |
Feb 09, 2024 | 91.30 | 91.37 | 91.17 | 91.32 | 1,644,983 | -0.06(-0.07%) |
Feb 08, 2024 | 91.42 | 91.51 | 91.27 | 91.38 | 2,101,261 | -0.18(-0.19%) |
Feb 07, 2024 | 91.75 | 92.03 | 91.55 | 91.55 | 1,947,824 | -0.29(-0.31%) |
Feb 06, 2024 | 91.46 | 91.99 | 91.46 | 91.84 | 2,122,736 | +0.47(+0.51%) |
Feb 05, 2024 | 91.52 | 91.54 | 91.14 | 91.38 | 2,235,551 | -0.77(-0.84%) |
Feb 02, 2024 | 92.17 | 92.38 | 91.94 | 92.15 | 1,918,590 | -0.92(-0.99%) |