Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 82.86 | 83.66 | 82.54 | 82.56 | 1,086,315 | -0.57(-0.69%) |
Apr 25, 2024 | 82.95 | 85.12 | 82.61 | 83.13 | 1,665,145 | -6.22(-6.96%) |
Apr 24, 2024 | 89.68 | 90.27 | 88.80 | 89.35 | 833,461 | -0.17(-0.19%) |
Apr 23, 2024 | 88.65 | 89.91 | 88.38 | 89.52 | 676,598 | +1.32(+1.50%) |
Apr 22, 2024 | 88.73 | 89.18 | 88.14 | 88.20 | 786,731 | -0.18(-0.20%) |
Apr 19, 2024 | 88.22 | 88.80 | 87.79 | 88.38 | 487,107 | +0.29(+0.33%) |
Apr 18, 2024 | 88.82 | 88.99 | 87.84 | 88.09 | 455,832 | -0.34(-0.38%) |
Apr 17, 2024 | 89.55 | 89.55 | 88.28 | 88.43 | 578,574 | -0.64(-0.72%) |
Apr 16, 2024 | 89.22 | 89.43 | 88.35 | 89.07 | 560,825 | -0.23(-0.26%) |
Apr 15, 2024 | 90.57 | 90.72 | 88.94 | 89.30 | 441,134 | -0.17(-0.19%) |
Apr 12, 2024 | 90.16 | 90.72 | 89.01 | 89.47 | 656,357 | -1.56(-1.71%) |
Apr 11, 2024 | 91.37 | 91.47 | 90.26 | 91.03 | 648,633 | -0.33(-0.36%) |
Apr 10, 2024 | 91.25 | 92.01 | 90.96 | 91.35 | 436,391 | -1.25(-1.35%) |
Apr 09, 2024 | 92.55 | 92.75 | 91.23 | 92.60 | 444,984 | +0.48(+0.52%) |
Apr 08, 2024 | 92.01 | 92.48 | 91.75 | 92.12 | 373,757 | +0.62(+0.68%) |
Apr 05, 2024 | 91.26 | 91.73 | 90.88 | 91.50 | 1,032,751 | +0.57(+0.63%) |
Apr 04, 2024 | 92.52 | 92.69 | 90.58 | 90.94 | 468,338 | -0.92(-1.00%) |
Apr 03, 2024 | 91.24 | 92.24 | 91.19 | 91.85 | 452,499 | +0.28(+0.30%) |
Apr 02, 2024 | 91.82 | 92.20 | 90.92 | 91.57 | 710,115 | -0.40(-0.43%) |
Apr 01, 2024 | 92.99 | 92.99 | 91.35 | 91.97 | 744,415 | -1.23(-1.32%) |
Mar 28, 2024 | 94.04 | 93.65 | 93.17 | 93.20 | 578,772 | -0.71(-0.75%) |
Mar 27, 2024 | 93.61 | 94.08 | 92.95 | 93.91 | 565,786 | +0.89(+0.95%) |
Mar 26, 2024 | 93.25 | 93.58 | 92.92 | 93.02 | 632,399 | -0.23(-0.25%) |
Mar 25, 2024 | 93.93 | 94.22 | 93.19 | 93.25 | 388,685 | -0.84(-0.89%) |
Mar 22, 2024 | 94.43 | 94.43 | 93.55 | 94.09 | 594,192 | -0.29(-0.31%) |
Mar 21, 2024 | 93.35 | 94.51 | 92.97 | 94.38 | 501,176 | +1.43(+1.53%) |
Mar 20, 2024 | 92.40 | 93.14 | 92.08 | 92.95 | 502,397 | +0.59(+0.64%) |
Mar 19, 2024 | 91.92 | 92.38 | 91.63 | 92.36 | 489,625 | +0.61(+0.66%) |
Mar 18, 2024 | 93.20 | 93.61 | 91.67 | 91.75 | 828,258 | -1.43(-1.53%) |
Mar 15, 2024 | 92.69 | 94.24 | 92.47 | 93.18 | 2,365,259 | -0.02(-0.02%) |
Mar 14, 2024 | 93.81 | 94.31 | 92.77 | 93.20 | 1,015,913 | -0.41(-0.44%) |
Mar 13, 2024 | 92.64 | 93.99 | 92.37 | 93.61 | 864,762 | +0.95(+1.02%) |
Mar 12, 2024 | 92.10 | 93.08 | 91.83 | 92.66 | 467,245 | +0.34(+0.37%) |
Mar 11, 2024 | 92.03 | 92.49 | 91.55 | 92.32 | 406,764 | -0.04(-0.04%) |
Mar 08, 2024 | 93.45 | 93.48 | 92.08 | 92.36 | 416,292 | -0.89(-0.95%) |
Mar 07, 2024 | 92.49 | 93.42 | 92.34 | 93.25 | 445,839 | +1.30(+1.41%) |
Mar 06, 2024 | 91.24 | 92.10 | 91.05 | 91.95 | 539,243 | +1.28(+1.41%) |
Mar 05, 2024 | 91.17 | 91.41 | 90.20 | 90.68 | 567,665 | -0.57(-0.62%) |
Mar 04, 2024 | 91.33 | 92.37 | 91.17 | 91.24 | 708,048 | +0.22(+0.24%) |
Mar 01, 2024 | 90.74 | 91.18 | 90.29 | 91.03 | 573,906 | +0.02(+0.02%) |
Feb 29, 2024 | 90.16 | 91.27 | 89.28 | 91.01 | 1,492,854 | +1.28(+1.42%) |
Feb 28, 2024 | 89.15 | 90.03 | 88.88 | 89.73 | 640,086 | +0.41(+0.46%) |
Feb 27, 2024 | 89.79 | 89.79 | 88.70 | 89.32 | 427,245 | -0.29(-0.32%) |
Feb 26, 2024 | 89.62 | 90.07 | 89.38 | 89.61 | 523,901 | -0.50(-0.55%) |
Feb 23, 2024 | 89.75 | 90.22 | 89.10 | 90.11 | 445,303 | +0.65(+0.72%) |
Feb 22, 2024 | 88.75 | 89.54 | 88.31 | 89.46 | 714,740 | +1.04(+1.17%) |
Feb 21, 2024 | 87.84 | 88.50 | 87.81 | 88.42 | 587,327 | +0.66(+0.75%) |
Feb 20, 2024 | 87.26 | 88.01 | 86.97 | 87.76 | 512,112 | -0.14(-0.16%) |
Feb 16, 2024 | 88.43 | 89.10 | 87.85 | 87.90 | 496,351 | -0.49(-0.55%) |
Feb 15, 2024 | 88.25 | 88.94 | 87.88 | 88.39 | 596,855 | +0.30(+0.34%) |
Feb 14, 2024 | 87.75 | 88.20 | 86.94 | 88.09 | 633,428 | +0.80(+0.91%) |
Feb 13, 2024 | 86.51 | 87.83 | 85.82 | 87.30 | 1,064,902 | -0.60(-0.68%) |
Feb 12, 2024 | 87.70 | 88.00 | 87.39 | 87.89 | 689,362 | -0.02(-0.02%) |
Feb 09, 2024 | 87.75 | 88.06 | 87.52 | 87.91 | 529,558 | +0.33(+0.38%) |
Feb 08, 2024 | 87.11 | 87.67 | 86.32 | 87.58 | 902,238 | +0.53(+0.61%) |
Feb 07, 2024 | 86.99 | 87.64 | 86.68 | 87.06 | 1,277,341 | +0.45(+0.52%) |
Feb 06, 2024 | 85.84 | 86.74 | 85.59 | 86.61 | 803,469 | +0.77(+0.89%) |
Feb 05, 2024 | 85.45 | 86.14 | 84.98 | 85.84 | 639,070 | -0.86(-0.99%) |
Feb 02, 2024 | 86.07 | 86.76 | 85.12 | 86.70 | 773,728 | +0.32(+0.37%) |