Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 87.03 | 87.03 | 81.71 | 81.93 | 5,981,163 | -5.79(-6.60%) |
Apr 23, 2024 | 86.45 | 88.31 | 86.28 | 87.72 | 3,195,213 | +1.30(+1.50%) |
Apr 22, 2024 | 85.07 | 86.75 | 84.88 | 86.42 | 2,447,599 | +1.74(+2.05%) |
Apr 19, 2024 | 84.01 | 84.95 | 83.91 | 84.68 | 1,635,810 | +0.74(+0.88%) |
Apr 18, 2024 | 84.55 | 84.75 | 83.36 | 83.94 | 1,601,100 | +0.01(+0.01%) |
Apr 17, 2024 | 84.71 | 84.99 | 82.96 | 83.93 | 1,743,658 | -0.34(-0.40%) |
Apr 16, 2024 | 84.96 | 85.21 | 84.08 | 84.27 | 1,619,974 | -1.25(-1.46%) |
Apr 15, 2024 | 87.31 | 87.41 | 84.97 | 85.52 | 1,400,034 | -0.53(-0.62%) |
Apr 12, 2024 | 86.11 | 86.49 | 85.39 | 86.05 | 1,966,415 | -0.60(-0.69%) |
Apr 11, 2024 | 88.28 | 88.34 | 85.86 | 86.65 | 1,982,172 | -1.43(-1.62%) |
Apr 10, 2024 | 88.48 | 88.66 | 87.09 | 88.08 | 1,612,032 | -1.16(-1.30%) |
Apr 09, 2024 | 88.56 | 89.26 | 87.93 | 89.24 | 1,538,584 | +0.84(+0.95%) |
Apr 08, 2024 | 87.97 | 88.63 | 87.84 | 88.40 | 1,332,008 | +0.92(+1.05%) |
Apr 05, 2024 | 86.77 | 87.90 | 86.42 | 87.48 | 1,175,870 | +0.53(+0.61%) |
Apr 04, 2024 | 88.00 | 88.65 | 86.38 | 86.95 | 1,923,266 | -0.58(-0.66%) |
Apr 03, 2024 | 87.19 | 88.10 | 87.05 | 87.53 | 1,353,465 | +0.50(+0.57%) |
Apr 02, 2024 | 87.19 | 87.66 | 86.64 | 87.03 | 1,345,232 | -0.86(-0.98%) |
Apr 01, 2024 | 88.11 | 88.30 | 87.09 | 87.89 | 933,113 | -0.28(-0.32%) |
Mar 28, 2024 | 88.43 | 88.58 | 88.56 | 88.17 | 1,550,896 | -0.29(-0.33%) |
Mar 27, 2024 | 87.82 | 88.55 | 87.09 | 88.46 | 2,415,354 | +1.53(+1.76%) |
Mar 26, 2024 | 87.24 | 87.74 | 86.76 | 86.93 | 1,335,076 | -0.13(-0.15%) |
Mar 25, 2024 | 88.16 | 88.34 | 86.98 | 87.06 | 3,221,538 | -1.88(-2.12%) |
Mar 22, 2024 | 89.94 | 90.22 | 88.74 | 88.94 | 824,060 | -0.72(-0.80%) |
Mar 21, 2024 | 89.68 | 90.30 | 89.17 | 89.66 | 2,138,521 | +0.33(+0.37%) |
Mar 20, 2024 | 87.59 | 89.40 | 86.90 | 89.33 | 1,744,754 | +1.78(+2.04%) |
Mar 19, 2024 | 89.29 | 89.33 | 87.04 | 87.55 | 2,963,633 | -1.98(-2.21%) |
Mar 18, 2024 | 89.60 | 89.83 | 89.03 | 89.53 | 1,311,137 | +0.19(+0.21%) |
Mar 15, 2024 | 88.99 | 89.97 | 88.96 | 89.34 | 2,366,703 | -0.07(-0.08%) |
Mar 14, 2024 | 90.83 | 91.03 | 88.72 | 89.41 | 1,918,080 | -1.63(-1.79%) |
Mar 13, 2024 | 90.36 | 91.23 | 90.11 | 91.04 | 1,297,865 | +0.79(+0.87%) |
Mar 12, 2024 | 89.21 | 90.27 | 88.67 | 90.26 | 1,408,836 | +0.95(+1.06%) |
Mar 11, 2024 | 89.13 | 89.62 | 88.64 | 89.31 | 1,359,088 | -0.05(-0.06%) |
Mar 08, 2024 | 90.08 | 90.70 | 89.29 | 89.36 | 1,789,075 | -0.25(-0.28%) |
Mar 07, 2024 | 87.89 | 89.89 | 87.74 | 89.61 | 2,318,937 | +2.32(+2.66%) |
Mar 06, 2024 | 86.94 | 88.32 | 86.68 | 87.29 | 2,337,734 | +1.29(+1.49%) |
Mar 05, 2024 | 86.06 | 86.70 | 85.85 | 86.00 | 1,220,261 | +0.09(+0.10%) |
Mar 04, 2024 | 85.82 | 86.22 | 85.26 | 85.91 | 1,205,616 | -0.04(-0.05%) |
Mar 01, 2024 | 84.72 | 86.09 | 84.57 | 85.95 | 2,000,758 | +1.27(+1.49%) |
Feb 29, 2024 | 84.70 | 85.32 | 84.61 | 84.69 | 2,119,565 | +0.09(+0.11%) |
Feb 28, 2024 | 85.28 | 85.55 | 84.51 | 84.60 | 1,648,498 | -1.14(-1.32%) |
Feb 27, 2024 | 86.37 | 86.54 | 85.61 | 85.73 | 1,083,259 | -0.53(-0.61%) |
Feb 26, 2024 | 85.90 | 86.59 | 85.74 | 86.26 | 2,036,028 | +0.07(+0.08%) |
Feb 23, 2024 | 86.01 | 86.58 | 85.95 | 86.19 | 1,569,516 | +0.22(+0.25%) |
Feb 22, 2024 | 85.66 | 86.28 | 85.13 | 85.97 | 1,834,145 | +0.83(+0.97%) |
Feb 21, 2024 | 85.34 | 85.47 | 84.34 | 85.15 | 1,879,089 | +0.63(+0.74%) |
Feb 20, 2024 | 85.04 | 85.57 | 84.14 | 84.52 | 1,550,240 | -0.54(-0.63%) |
Feb 16, 2024 | 85.25 | 85.93 | 84.73 | 85.06 | 1,779,596 | -0.35(-0.41%) |
Feb 15, 2024 | 84.68 | 85.51 | 84.22 | 85.41 | 2,674,228 | +1.00(+1.18%) |
Feb 14, 2024 | 82.94 | 84.56 | 82.94 | 84.41 | 1,659,897 | +1.77(+2.15%) |
Feb 13, 2024 | 83.17 | 83.41 | 82.03 | 82.64 | 2,016,451 | -1.42(-1.69%) |
Feb 12, 2024 | 84.99 | 85.10 | 83.55 | 84.06 | 3,857,045 | -0.93(-1.09%) |
Feb 09, 2024 | 85.25 | 85.68 | 84.79 | 84.99 | 2,366,373 | -0.16(-0.19%) |
Feb 08, 2024 | 85.18 | 85.60 | 84.28 | 85.15 | 1,917,637 | +0.12(+0.14%) |
Feb 07, 2024 | 84.40 | 85.15 | 83.89 | 85.03 | 2,299,280 | +1.07(+1.27%) |
Feb 06, 2024 | 82.85 | 84.19 | 82.82 | 83.96 | 2,784,886 | +1.31(+1.58%) |
Feb 05, 2024 | 82.59 | 83.15 | 82.13 | 82.66 | 2,041,498 | -0.29(-0.35%) |
Feb 02, 2024 | 82.27 | 83.10 | 81.68 | 82.94 | 2,868,750 | +0.09(+0.11%) |