Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 91.60 | 91.83 | 90.55 | 90.84 | 5,860,046 | -1.27(-1.38%) |
Apr 29, 2024 | 91.33 | 92.81 | 91.33 | 92.11 | 4,420,325 | +0.13(+0.14%) |
Apr 26, 2024 | 91.65 | 92.46 | 91.55 | 91.98 | 4,648,676 | +0.27(+0.29%) |
Apr 25, 2024 | 92.15 | 92.79 | 90.81 | 91.71 | 6,833,148 | -1.28(-1.37%) |
Apr 24, 2024 | 92.26 | 93.21 | 92.18 | 92.99 | 5,147,782 | +0.09(+0.10%) |
Apr 23, 2024 | 91.32 | 93.19 | 91.32 | 92.90 | 6,528,087 | +1.65(+1.81%) |
Apr 22, 2024 | 90.28 | 91.81 | 89.87 | 91.25 | 7,361,767 | +1.42(+1.58%) |
Apr 19, 2024 | 89.53 | 90.78 | 89.53 | 89.83 | 8,218,253 | +0.40(+0.44%) |
Apr 18, 2024 | 89.83 | 90.28 | 88.92 | 89.43 | 6,817,267 | +0.18(+0.20%) |
Apr 17, 2024 | 89.30 | 90.60 | 88.85 | 89.26 | 9,637,521 | +0.93(+1.05%) |
Apr 16, 2024 | 89.88 | 90.27 | 87.19 | 88.32 | 18,460,264 | +2.13(+2.47%) |
Apr 15, 2024 | 87.00 | 88.31 | 84.71 | 86.19 | 9,640,888 | +0.79(+0.93%) |
Apr 12, 2024 | 85.01 | 86.02 | 84.34 | 85.40 | 12,942,902 | -0.64(-0.75%) |
Apr 11, 2024 | 90.88 | 90.96 | 84.23 | 86.04 | 24,846,754 | -4.77(-5.25%) |
Apr 10, 2024 | 91.43 | 92.04 | 90.35 | 90.81 | 6,049,563 | -2.41(-2.58%) |
Apr 09, 2024 | 92.75 | 93.28 | 91.98 | 93.22 | 4,997,459 | +0.86(+0.93%) |
Apr 08, 2024 | 92.15 | 92.54 | 91.36 | 92.36 | 4,644,363 | +0.73(+0.80%) |
Apr 05, 2024 | 91.41 | 92.44 | 90.77 | 91.62 | 4,697,963 | +0.19(+0.21%) |
Apr 04, 2024 | 93.34 | 93.87 | 91.02 | 91.44 | 5,513,457 | -0.71(-0.77%) |
Apr 03, 2024 | 92.10 | 93.44 | 92.10 | 92.15 | 4,865,695 | +0.29(+0.31%) |
Apr 02, 2024 | 92.05 | 92.91 | 91.69 | 91.86 | 5,293,985 | -0.81(-0.88%) |
Apr 01, 2024 | 93.30 | 93.58 | 92.32 | 92.67 | 3,447,010 | -0.62(-0.67%) |
Mar 28, 2024 | 92.89 | 93.86 | 93.60 | 93.30 | 6,769,706 | +0.65(+0.71%) |
Mar 27, 2024 | 91.19 | 92.68 | 91.07 | 92.64 | 6,453,276 | +2.20(+2.43%) |
Mar 26, 2024 | 90.58 | 91.07 | 90.10 | 90.44 | 4,250,916 | +0.14(+0.15%) |
Mar 25, 2024 | 90.93 | 91.70 | 90.15 | 90.31 | 3,704,321 | -0.80(-0.88%) |
Mar 22, 2024 | 92.66 | 93.00 | 90.90 | 91.11 | 5,998,178 | -1.44(-1.55%) |
Mar 21, 2024 | 91.12 | 93.50 | 91.11 | 92.54 | 13,783,780 | +2.03(+2.24%) |
Mar 20, 2024 | 87.24 | 90.64 | 87.11 | 90.51 | 10,911,100 | +2.90(+3.31%) |
Mar 19, 2024 | 87.19 | 88.27 | 87.06 | 87.61 | 8,625,452 | +0.46(+0.52%) |
Mar 18, 2024 | 87.55 | 87.89 | 86.90 | 87.15 | 6,014,783 | -0.42(-0.48%) |
Mar 15, 2024 | 87.67 | 88.53 | 87.36 | 87.57 | 20,551,222 | -0.71(-0.81%) |
Mar 14, 2024 | 88.19 | 88.58 | 87.45 | 88.28 | 9,321,443 | -0.25(-0.28%) |
Mar 13, 2024 | 86.65 | 89.41 | 86.45 | 88.53 | 10,441,362 | +2.28(+2.64%) |
Mar 12, 2024 | 86.44 | 86.96 | 85.81 | 86.25 | 5,158,141 | +0.11(+0.13%) |
Mar 11, 2024 | 86.03 | 86.45 | 85.05 | 86.14 | 4,782,483 | -0.10(-0.11%) |
Mar 08, 2024 | 85.83 | 87.51 | 85.63 | 86.24 | 9,778,847 | +0.89(+1.04%) |
Mar 07, 2024 | 85.29 | 86.32 | 84.86 | 85.35 | 9,228,597 | +0.48(+0.56%) |
Mar 06, 2024 | 85.98 | 87.14 | 83.65 | 84.88 | 25,873,106 | -3.44(-3.89%) |
Mar 05, 2024 | 88.37 | 90.31 | 87.81 | 88.31 | 14,011,198 | -0.90(-1.01%) |
Mar 04, 2024 | 87.08 | 90.40 | 86.75 | 89.22 | 20,056,964 | +3.53(+4.12%) |
Mar 01, 2024 | 85.43 | 86.00 | 84.33 | 85.69 | 5,867,337 | +0.44(+0.51%) |
Feb 29, 2024 | 85.70 | 85.85 | 84.57 | 85.25 | 7,727,012 | -0.01(-0.01%) |
Feb 28, 2024 | 84.65 | 85.30 | 84.50 | 85.26 | 5,676,100 | +0.55(+0.66%) |
Feb 27, 2024 | 85.18 | 85.66 | 84.34 | 84.71 | 8,146,516 | -0.18(-0.21%) |
Feb 26, 2024 | 85.71 | 86.54 | 84.78 | 84.89 | 5,659,529 | -0.87(-1.02%) |
Feb 23, 2024 | 85.28 | 86.45 | 85.17 | 85.76 | 5,863,797 | +0.69(+0.82%) |
Feb 22, 2024 | 85.16 | 85.94 | 84.82 | 85.06 | 6,844,261 | +0.39(+0.46%) |
Feb 21, 2024 | 84.23 | 84.70 | 83.76 | 84.68 | 6,503,519 | +0.11(+0.13%) |
Feb 20, 2024 | 85.15 | 85.70 | 84.32 | 84.57 | 6,686,872 | -1.14(-1.33%) |
Feb 16, 2024 | 84.74 | 86.00 | 84.29 | 85.71 | 9,763,318 | +0.82(+0.97%) |
Feb 15, 2024 | 83.68 | 85.44 | 83.64 | 84.89 | 8,066,569 | +1.65(+1.99%) |
Feb 14, 2024 | 83.77 | 84.18 | 82.93 | 83.23 | 6,025,890 | +0.03(+0.04%) |
Feb 13, 2024 | 85.07 | 85.07 | 82.33 | 83.20 | 11,442,638 | -2.87(-3.34%) |
Feb 12, 2024 | 85.07 | 86.84 | 84.86 | 86.07 | 7,960,833 | +0.97(+1.14%) |
Feb 09, 2024 | 84.90 | 85.24 | 84.54 | 85.10 | 5,716,891 | +0.24(+0.28%) |
Feb 08, 2024 | 84.90 | 85.44 | 84.38 | 84.87 | 6,275,712 | -0.35(-0.41%) |
Feb 07, 2024 | 85.47 | 85.60 | 84.49 | 85.21 | 4,996,731 | -0.10(-0.12%) |
Feb 06, 2024 | 84.84 | 85.76 | 84.84 | 85.31 | 7,403,258 | +0.21(+0.24%) |
Feb 05, 2024 | 85.79 | 85.79 | 84.31 | 85.10 | 7,860,039 | -1.37(-1.58%) |
Feb 02, 2024 | 85.68 | 86.87 | 85.21 | 86.47 | 7,800,206 | +0.45(+0.52%) |