Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 88.11 | 88.42 | 87.79 | 87.91 | 41,191,964 | -0.76(-0.85%) |
Apr 29, 2024 | 88.35 | 88.70 | 88.17 | 88.67 | 39,359,644 | +0.74(+0.84%) |
Apr 26, 2024 | 87.94 | 88.30 | 87.74 | 87.93 | 31,700,456 | +0.46(+0.52%) |
Apr 25, 2024 | 87.15 | 87.59 | 87.04 | 87.47 | 49,441,696 | -0.62(-0.70%) |
Apr 24, 2024 | 88.25 | 88.32 | 87.19 | 88.09 | 49,155,528 | -0.63(-0.71%) |
Apr 23, 2024 | 88.42 | 89.23 | 88.24 | 88.72 | 27,315,904 | +0.03(+0.03%) |
Apr 22, 2024 | 88.37 | 88.81 | 88.34 | 88.69 | 25,053,630 | -0.15(-0.17%) |
Apr 19, 2024 | 89.08 | 89.08 | 88.59 | 88.84 | 44,983,692 | +0.32(+0.36%) |
Apr 18, 2024 | 88.93 | 88.96 | 88.28 | 88.52 | 43,988,196 | -0.45(-0.50%) |
Apr 17, 2024 | 88.56 | 89.06 | 88.15 | 88.97 | 58,239,340 | +0.98(+1.11%) |
Apr 16, 2024 | 87.74 | 88.27 | 87.48 | 87.99 | 45,378,684 | -0.59(-0.66%) |
Apr 15, 2024 | 88.91 | 88.95 | 88.21 | 88.58 | 56,170,104 | -1.40(-1.55%) |
Apr 12, 2024 | 90.32 | 90.63 | 89.97 | 89.97 | 48,067,800 | +0.48(+0.53%) |
Apr 11, 2024 | 90.06 | 90.12 | 89.20 | 89.50 | 65,964,792 | -0.41(-0.45%) |
Apr 10, 2024 | 90.88 | 90.98 | 89.74 | 89.91 | 74,617,200 | -2.00(-2.18%) |
Apr 09, 2024 | 91.55 | 92.04 | 91.51 | 91.91 | 32,674,168 | +0.85(+0.93%) |
Apr 08, 2024 | 90.91 | 91.27 | 90.81 | 91.06 | 38,010,816 | -0.01(-0.01%) |
Apr 05, 2024 | 91.37 | 91.86 | 91.06 | 91.07 | 42,644,704 | -1.29(-1.39%) |
Apr 04, 2024 | 92.31 | 92.44 | 91.72 | 92.36 | 48,108,592 | +0.66(+0.72%) |
Apr 03, 2024 | 90.94 | 91.73 | 90.73 | 91.70 | 46,592,236 | -0.02(-0.02%) |
Apr 02, 2024 | 91.25 | 91.88 | 91.02 | 91.72 | 43,234,696 | -0.51(-0.55%) |
Apr 01, 2024 | 92.96 | 92.97 | 92.13 | 92.23 | 49,087,200 | -1.75(-1.86%) |
Mar 28, 2024 | 93.85 | 93.97 | 93.96 | 93.98 | 34,778,784 | -0.08(-0.08%) |
Mar 27, 2024 | 93.35 | 94.06 | 93.30 | 94.06 | 50,496,664 | +0.92(+0.99%) |
Mar 26, 2024 | 92.88 | 93.23 | 92.65 | 93.13 | 34,655,152 | +0.26(+0.28%) |
Mar 25, 2024 | 93.07 | 93.11 | 92.67 | 92.88 | 24,162,524 | -0.47(-0.50%) |
Mar 22, 2024 | 93.55 | 93.57 | 93.14 | 93.34 | 30,468,878 | +0.88(+0.96%) |
Mar 21, 2024 | 92.64 | 92.80 | 92.10 | 92.46 | 34,500,360 | +0.20(+0.22%) |
Mar 20, 2024 | 92.47 | 93.15 | 91.66 | 92.26 | 43,732,516 | -0.03(-0.03%) |
Mar 19, 2024 | 92.22 | 92.64 | 92.06 | 92.29 | 27,134,510 | +0.26(+0.28%) |
Mar 18, 2024 | 92.10 | 92.36 | 91.87 | 92.03 | 29,853,378 | -0.28(-0.30%) |
Mar 15, 2024 | 92.43 | 92.56 | 92.16 | 92.31 | 35,236,600 | -0.03(-0.03%) |
Mar 14, 2024 | 93.09 | 93.11 | 92.23 | 92.34 | 58,807,920 | -1.44(-1.54%) |
Mar 13, 2024 | 93.86 | 94.10 | 93.57 | 93.78 | 38,522,732 | -0.46(-0.48%) |
Mar 12, 2024 | 94.40 | 94.56 | 94.05 | 94.24 | 29,762,140 | -0.79(-0.84%) |
Mar 11, 2024 | 95.31 | 95.36 | 94.72 | 95.03 | 17,905,212 | -0.05(-0.05%) |
Mar 08, 2024 | 95.15 | 95.39 | 94.83 | 95.08 | 25,194,314 | -0.17(-0.18%) |
Mar 07, 2024 | 95.71 | 95.75 | 94.83 | 95.25 | 39,327,704 | -0.09(-0.09%) |
Mar 06, 2024 | 94.84 | 95.52 | 94.76 | 95.34 | 41,398,368 | +0.56(+0.59%) |
Mar 05, 2024 | 94.58 | 95.03 | 94.32 | 94.78 | 38,138,096 | +1.33(+1.42%) |
Mar 04, 2024 | 93.06 | 93.52 | 93.05 | 93.45 | 24,006,228 | -0.38(-0.40%) |
Mar 01, 2024 | 92.81 | 93.87 | 92.38 | 93.83 | 46,145,628 | +0.58(+0.62%) |
Feb 29, 2024 | 92.89 | 93.37 | 92.85 | 93.25 | 51,634,580 | +0.65(+0.71%) |
Feb 28, 2024 | 92.16 | 92.67 | 91.98 | 92.59 | 34,906,208 | +0.58(+0.63%) |
Feb 27, 2024 | 92.32 | 92.55 | 91.93 | 92.01 | 30,527,360 | -0.65(-0.71%) |
Feb 26, 2024 | 93.07 | 93.10 | 92.27 | 92.66 | 28,167,012 | -0.28(-0.30%) |
Feb 23, 2024 | 91.83 | 93.07 | 91.83 | 92.94 | 38,790,504 | +1.23(+1.34%) |
Feb 22, 2024 | 91.42 | 91.84 | 91.35 | 91.71 | 45,626,856 | +0.45(+0.49%) |
Feb 21, 2024 | 91.91 | 91.98 | 91.10 | 91.27 | 36,815,936 | -0.65(-0.71%) |
Feb 20, 2024 | 91.87 | 92.27 | 91.80 | 91.92 | 24,693,624 | +0.08(+0.09%) |
Feb 16, 2024 | 91.57 | 91.93 | 91.43 | 91.84 | 33,447,672 | -0.53(-0.58%) |
Feb 15, 2024 | 92.63 | 92.79 | 92.08 | 92.38 | 50,064,144 | +0.48(+0.52%) |
Feb 14, 2024 | 91.39 | 92.13 | 91.32 | 91.90 | 44,610,412 | +0.47(+0.51%) |
Feb 13, 2024 | 91.94 | 92.14 | 91.42 | 91.44 | 50,226,972 | -1.59(-1.71%) |
Feb 12, 2024 | 92.97 | 93.21 | 92.58 | 93.03 | 28,161,642 | +0.11(+0.12%) |
Feb 09, 2024 | 92.83 | 93.08 | 92.74 | 92.92 | 28,230,572 | -0.19(-0.20%) |
Feb 08, 2024 | 93.09 | 93.37 | 92.73 | 93.11 | 50,574,348 | -0.54(-0.58%) |
Feb 07, 2024 | 93.63 | 94.29 | 93.58 | 93.65 | 40,506,080 | -0.46(-0.48%) |
Feb 06, 2024 | 93.31 | 94.21 | 93.28 | 94.11 | 33,735,660 | +0.91(+0.98%) |
Feb 05, 2024 | 93.69 | 93.91 | 93.09 | 93.20 | 54,312,220 | -1.92(-2.02%) |
Feb 02, 2024 | 95.32 | 95.66 | 94.74 | 95.12 | 64,460,968 | -2.15(-2.21%) |