Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 87.68 | 88.29 | 87.51 | 87.56 | 549,245 | +0.43(+0.49%) |
Apr 29, 2024 | 87.01 | 87.53 | 86.80 | 87.13 | 303,590 | +0.33(+0.38%) |
Apr 26, 2024 | 86.52 | 87.06 | 86.33 | 86.80 | 616,575 | +0.28(+0.32%) |
Apr 25, 2024 | 86.41 | 86.82 | 86.00 | 86.52 | 347,614 | +0.15(+0.17%) |
Apr 24, 2024 | 86.72 | 86.74 | 86.06 | 86.37 | 91,320 | -0.55(-0.63%) |
Apr 23, 2024 | 86.54 | 86.96 | 86.20 | 86.92 | 190,081 | +1.00(+1.16%) |
Apr 22, 2024 | 85.42 | 86.45 | 85.39 | 85.92 | 48,390 | +0.78(+0.92%) |
Apr 19, 2024 | 84.94 | 85.26 | 84.85 | 85.14 | 72,869 | +0.27(+0.32%) |
Apr 18, 2024 | 85.11 | 85.25 | 84.64 | 84.87 | 98,220 | -0.32(-0.38%) |
Apr 17, 2024 | 85.50 | 85.69 | 84.89 | 85.19 | 140,337 | +0.09(+0.11%) |
Apr 16, 2024 | 85.36 | 85.55 | 84.95 | 85.10 | 33,254 | -0.34(-0.40%) |
Apr 15, 2024 | 86.10 | 86.52 | 85.29 | 85.44 | 102,611 | -0.04(-0.05%) |
Apr 12, 2024 | 86.50 | 86.63 | 85.39 | 85.48 | 178,854 | -1.32(-1.52%) |
Apr 11, 2024 | 87.37 | 87.38 | 86.44 | 86.80 | 89,690 | -0.27(-0.31%) |
Apr 10, 2024 | 87.08 | 87.33 | 86.81 | 87.07 | 169,642 | -0.61(-0.70%) |
Apr 09, 2024 | 88.01 | 88.15 | 87.25 | 87.68 | 44,140 | -0.35(-0.40%) |
Apr 08, 2024 | 88.45 | 88.45 | 87.97 | 88.03 | 35,549 | -0.29(-0.33%) |
Apr 05, 2024 | 87.80 | 88.48 | 87.47 | 88.32 | 42,812 | +0.55(+0.63%) |
Apr 04, 2024 | 89.41 | 89.41 | 87.73 | 87.77 | 49,782 | -0.94(-1.06%) |
Apr 03, 2024 | 88.69 | 89.21 | 88.58 | 88.71 | 130,992 | -0.06(-0.07%) |
Apr 02, 2024 | 88.83 | 88.84 | 88.31 | 88.77 | 120,705 | -0.51(-0.57%) |
Apr 01, 2024 | 90.37 | 90.37 | 88.98 | 89.28 | 104,156 | -0.89(-0.98%) |
Mar 28, 2024 | 90.41 | 90.62 | 90.15 | 90.17 | 90,257 | -0.19(-0.21%) |
Mar 27, 2024 | 89.78 | 90.36 | 89.59 | 90.36 | 456,410 | +0.96(+1.08%) |
Mar 26, 2024 | 89.51 | 89.51 | 88.95 | 89.39 | 51,950 | +0.19(+0.21%) |
Mar 25, 2024 | 89.11 | 89.47 | 89.01 | 89.20 | 82,839 | +0.22(+0.25%) |
Mar 22, 2024 | 89.15 | 89.39 | 88.95 | 88.98 | 71,448 | +0.02(+0.02%) |
Mar 21, 2024 | 89.11 | 89.34 | 88.79 | 88.96 | 372,671 | -0.05(-0.06%) |
Mar 20, 2024 | 88.92 | 89.01 | 88.18 | 89.01 | 106,022 | -0.04(-0.04%) |
Mar 19, 2024 | 88.72 | 89.10 | 88.36 | 89.05 | 50,448 | +0.29(+0.32%) |
Mar 18, 2024 | 89.16 | 89.19 | 88.70 | 88.77 | 87,049 | -0.26(-0.29%) |
Mar 15, 2024 | 89.10 | 89.38 | 88.75 | 89.02 | 192,249 | -0.46(-0.51%) |
Mar 14, 2024 | 90.05 | 90.05 | 89.06 | 89.48 | 87,492 | -0.20(-0.22%) |
Mar 13, 2024 | 90.25 | 90.33 | 89.43 | 89.68 | 103,225 | -0.40(-0.44%) |
Mar 12, 2024 | 89.76 | 90.16 | 89.41 | 90.08 | 212,876 | +0.46(+0.51%) |
Mar 11, 2024 | 89.89 | 89.97 | 89.10 | 89.62 | 215,288 | -0.35(-0.39%) |
Mar 08, 2024 | 90.29 | 90.29 | 89.74 | 89.97 | 108,808 | -0.27(-0.30%) |
Mar 07, 2024 | 89.69 | 90.47 | 89.69 | 90.24 | 97,836 | +1.10(+1.24%) |
Mar 06, 2024 | 89.12 | 89.41 | 88.90 | 89.13 | 142,587 | +0.40(+0.45%) |
Mar 05, 2024 | 89.12 | 89.12 | 88.47 | 88.74 | 104,902 | -0.30(-0.33%) |
Mar 04, 2024 | 89.52 | 89.52 | 88.81 | 89.03 | 152,441 | -0.16(-0.18%) |
Mar 01, 2024 | 88.81 | 89.22 | 88.40 | 89.19 | 258,314 | +0.91(+1.04%) |
Feb 29, 2024 | 89.04 | 89.04 | 88.15 | 88.28 | 71,384 | -0.63(-0.70%) |
Feb 28, 2024 | 89.42 | 89.42 | 88.66 | 88.90 | 146,496 | -0.69(-0.77%) |
Feb 27, 2024 | 89.36 | 89.60 | 89.03 | 89.59 | 87,273 | -0.29(-0.32%) |
Feb 26, 2024 | 90.34 | 90.40 | 89.76 | 89.88 | 102,449 | -0.18(-0.20%) |
Feb 23, 2024 | 89.93 | 90.16 | 89.70 | 90.06 | 59,118 | +0.55(+0.61%) |
Feb 22, 2024 | 88.85 | 89.72 | 88.71 | 89.51 | 115,330 | +1.03(+1.17%) |
Feb 21, 2024 | 88.16 | 88.48 | 87.78 | 88.48 | 60,185 | +0.05(+0.06%) |
Feb 20, 2024 | 89.22 | 89.35 | 88.35 | 88.43 | 174,135 | -0.21(-0.24%) |
Feb 16, 2024 | 88.31 | 89.00 | 87.98 | 88.64 | 61,759 | +0.72(+0.81%) |
Feb 15, 2024 | 87.27 | 88.04 | 87.19 | 87.92 | 36,496 | +0.93(+1.07%) |
Feb 14, 2024 | 86.63 | 87.01 | 86.38 | 86.99 | 40,261 | +0.67(+0.77%) |
Feb 13, 2024 | 86.49 | 86.85 | 85.89 | 86.32 | 207,760 | -0.55(-0.63%) |
Feb 12, 2024 | 86.73 | 86.91 | 86.41 | 86.87 | 42,475 | +0.12(+0.14%) |
Feb 09, 2024 | 86.59 | 86.76 | 86.44 | 86.75 | 123,062 | +0.32(+0.37%) |
Feb 08, 2024 | 86.68 | 86.68 | 85.99 | 86.43 | 141,532 | -0.80(-0.91%) |
Feb 07, 2024 | 87.15 | 87.61 | 86.97 | 87.22 | 608,515 | +0.31(+0.35%) |
Feb 06, 2024 | 86.83 | 87.05 | 86.42 | 86.92 | 297,506 | +0.77(+0.89%) |
Feb 05, 2024 | 86.06 | 86.39 | 85.65 | 86.15 | 198,761 | +0.82(+0.96%) |
Feb 02, 2024 | 85.68 | 85.68 | 85.10 | 85.34 | 47,129 | -0.47(-0.54%) |