Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 89.52 | 89.73 | 88.61 | 88.63 | 4,935,923 | -1.64(-1.82%) |
Apr 29, 2024 | 89.92 | 90.38 | 89.83 | 90.27 | 2,838,371 | +0.75(+0.84%) |
Apr 26, 2024 | 89.01 | 89.90 | 88.99 | 89.52 | 3,137,165 | +0.55(+0.62%) |
Apr 25, 2024 | 88.34 | 89.17 | 87.55 | 88.97 | 4,609,872 | +0.63(+0.71%) |
Apr 24, 2024 | 87.92 | 88.42 | 87.66 | 88.34 | 4,776,903 | +0.06(+0.07%) |
Apr 23, 2024 | 87.94 | 88.71 | 87.77 | 88.28 | 5,735,051 | -0.77(-0.86%) |
Apr 22, 2024 | 88.47 | 89.52 | 88.13 | 89.05 | 4,141,802 | +0.09(+0.10%) |
Apr 19, 2024 | 89.26 | 89.64 | 88.63 | 88.96 | 5,054,520 | -0.07(-0.08%) |
Apr 18, 2024 | 89.72 | 89.78 | 88.61 | 89.03 | 3,749,009 | +0.03(+0.03%) |
Apr 17, 2024 | 89.40 | 89.80 | 88.73 | 89.00 | 4,578,374 | +0.20(+0.23%) |
Apr 16, 2024 | 89.00 | 89.28 | 88.49 | 88.80 | 6,777,894 | -0.69(-0.77%) |
Apr 15, 2024 | 90.88 | 91.22 | 89.18 | 89.49 | 5,753,243 | -0.43(-0.48%) |
Apr 12, 2024 | 91.27 | 91.45 | 89.52 | 89.92 | 6,056,589 | -1.62(-1.77%) |
Apr 11, 2024 | 91.70 | 91.93 | 91.06 | 91.54 | 4,950,253 | -0.07(-0.08%) |
Apr 10, 2024 | 91.63 | 92.16 | 91.28 | 91.61 | 7,056,707 | -1.45(-1.56%) |
Apr 09, 2024 | 93.56 | 93.59 | 92.11 | 93.06 | 5,675,346 | +0.22(+0.24%) |
Apr 08, 2024 | 93.07 | 93.17 | 92.59 | 92.84 | 3,260,967 | +0.07(+0.08%) |
Apr 05, 2024 | 91.93 | 92.89 | 91.84 | 92.77 | 4,902,263 | +0.83(+0.90%) |
Apr 04, 2024 | 93.39 | 93.72 | 91.73 | 91.94 | 6,329,346 | -0.94(-1.01%) |
Apr 03, 2024 | 92.43 | 93.00 | 92.35 | 92.88 | 5,011,467 | +0.55(+0.60%) |
Apr 02, 2024 | 92.58 | 92.66 | 91.92 | 92.33 | 4,785,379 | -0.34(-0.37%) |
Apr 01, 2024 | 93.33 | 93.33 | 92.50 | 92.67 | 3,823,457 | -0.22(-0.24%) |
Mar 28, 2024 | 92.65 | 93.20 | 93.16 | 92.89 | 4,512,653 | +0.25(+0.27%) |
Mar 27, 2024 | 91.56 | 92.67 | 91.48 | 92.64 | 4,222,250 | +1.31(+1.43%) |
Mar 26, 2024 | 91.55 | 91.72 | 91.27 | 91.33 | 2,717,351 | -0.07(-0.08%) |
Mar 25, 2024 | 91.32 | 91.77 | 91.24 | 91.40 | 2,831,295 | +0.03(+0.03%) |
Mar 22, 2024 | 91.74 | 91.96 | 91.31 | 91.37 | 2,937,333 | -0.57(-0.62%) |
Mar 21, 2024 | 91.80 | 92.08 | 91.44 | 91.94 | 4,691,753 | +0.38(+0.42%) |
Mar 20, 2024 | 90.58 | 91.89 | 90.40 | 91.56 | 6,626,125 | +0.91(+1.00%) |
Mar 19, 2024 | 90.53 | 90.81 | 90.26 | 90.65 | 5,416,475 | +0.01(+0.01%) |
Mar 18, 2024 | 90.76 | 91.36 | 90.60 | 90.64 | 7,621,187 | +0.16(+0.18%) |
Mar 15, 2024 | 89.85 | 90.87 | 89.79 | 90.48 | 9,384,877 | +0.04(+0.04%) |
Mar 14, 2024 | 90.66 | 90.87 | 90.03 | 90.44 | 9,760,884 | -0.48(-0.53%) |
Mar 13, 2024 | 90.31 | 91.33 | 90.31 | 90.91 | 7,290,843 | +0.89(+0.99%) |
Mar 12, 2024 | 90.03 | 90.14 | 89.58 | 90.03 | 5,092,883 | -0.01(-0.01%) |
Mar 11, 2024 | 89.45 | 90.42 | 89.13 | 90.04 | 11,677,075 | +1.01(+1.13%) |
Mar 08, 2024 | 89.83 | 89.88 | 89.01 | 89.03 | 5,174,079 | -0.52(-0.58%) |
Mar 07, 2024 | 89.16 | 89.97 | 89.15 | 89.55 | 3,985,359 | +1.09(+1.23%) |
Mar 06, 2024 | 88.29 | 88.77 | 88.16 | 88.46 | 5,130,387 | +0.65(+0.74%) |
Mar 05, 2024 | 87.98 | 88.55 | 87.52 | 87.81 | 4,262,174 | -0.47(-0.53%) |
Mar 04, 2024 | 87.74 | 88.43 | 87.65 | 88.28 | 4,691,177 | +0.64(+0.73%) |
Mar 01, 2024 | 87.25 | 87.86 | 87.18 | 87.65 | 5,219,487 | +0.40(+0.46%) |
Feb 29, 2024 | 87.12 | 87.49 | 86.82 | 87.25 | 6,145,792 | +0.66(+0.76%) |
Feb 28, 2024 | 86.07 | 86.91 | 85.84 | 86.59 | 4,513,143 | +0.27(+0.31%) |
Feb 27, 2024 | 86.32 | 86.54 | 86.07 | 86.32 | 4,143,038 | +0.32(+0.37%) |
Feb 26, 2024 | 86.24 | 86.36 | 85.90 | 86.00 | 3,338,438 | -0.52(-0.60%) |
Feb 23, 2024 | 86.19 | 86.64 | 85.98 | 86.52 | 3,552,335 | +0.51(+0.59%) |
Feb 22, 2024 | 85.31 | 86.14 | 85.20 | 86.01 | 4,741,300 | +0.86(+1.01%) |
Feb 21, 2024 | 84.67 | 85.20 | 84.35 | 85.15 | 4,075,754 | +0.47(+0.55%) |
Feb 20, 2024 | 84.82 | 84.95 | 84.44 | 84.69 | 4,525,740 | -0.18(-0.21%) |
Feb 16, 2024 | 84.78 | 85.44 | 84.69 | 84.87 | 4,673,392 | +0.45(+0.53%) |
Feb 15, 2024 | 83.31 | 84.55 | 83.31 | 84.42 | 6,013,544 | +1.56(+1.89%) |
Feb 14, 2024 | 82.74 | 83.01 | 82.32 | 82.85 | 4,396,721 | +0.53(+0.64%) |
Feb 13, 2024 | 82.70 | 82.94 | 81.73 | 82.32 | 6,455,444 | -1.18(-1.41%) |
Feb 12, 2024 | 83.04 | 83.88 | 82.97 | 83.50 | 3,410,383 | +0.66(+0.79%) |
Feb 09, 2024 | 82.47 | 82.88 | 82.23 | 82.84 | 3,831,999 | +0.18(+0.22%) |
Feb 08, 2024 | 82.89 | 82.90 | 82.08 | 82.66 | 3,411,495 | -0.11(-0.13%) |
Feb 07, 2024 | 82.58 | 83.00 | 82.54 | 82.77 | 5,429,656 | +0.66(+0.80%) |
Feb 06, 2024 | 81.35 | 82.29 | 81.35 | 82.12 | 9,560,666 | +1.42(+1.77%) |
Feb 05, 2024 | 81.01 | 81.20 | 80.45 | 80.69 | 12,789,172 | -2.10(-2.54%) |
Feb 02, 2024 | 82.67 | 83.19 | 81.89 | 82.79 | 11,501,354 | -0.49(-0.59%) |