Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 86.21 | 86.39 | 84.56 | 84.99 | 701,691 | -1.90(-2.19%) |
Apr 18, 2024 | 85.75 | 87.74 | 85.06 | 86.89 | 1,048,637 | +2.34(+2.77%) |
Apr 17, 2024 | 86.21 | 86.29 | 84.51 | 84.55 | 993,021 | -0.95(-1.11%) |
Apr 16, 2024 | 84.00 | 85.99 | 83.90 | 85.50 | 2,390,672 | -0.04(-0.05%) |
Apr 15, 2024 | 85.42 | 88.29 | 84.80 | 85.54 | 1,907,606 | -1.02(-1.18%) |
Apr 12, 2024 | 88.83 | 89.50 | 86.27 | 86.56 | 925,987 | -2.60(-2.92%) |
Apr 11, 2024 | 87.45 | 90.19 | 87.45 | 89.16 | 1,185,424 | +2.54(+2.93%) |
Apr 10, 2024 | 85.07 | 87.70 | 84.79 | 86.62 | 2,371,865 | +1.82(+2.15%) |
Apr 09, 2024 | 84.43 | 84.97 | 83.78 | 84.80 | 1,530,188 | -0.60(-0.70%) |
Apr 08, 2024 | 85.20 | 85.90 | 84.27 | 85.40 | 1,217,521 | +0.06(+0.07%) |
Apr 05, 2024 | 85.28 | 86.50 | 85.11 | 85.34 | 1,378,453 | +0.02(+0.02%) |
Apr 04, 2024 | 87.20 | 88.15 | 85.18 | 85.32 | 936,421 | -2.12(-2.42%) |
Apr 03, 2024 | 86.74 | 88.20 | 85.95 | 87.44 | 626,597 | +1.26(+1.46%) |
Apr 02, 2024 | 86.50 | 87.43 | 84.52 | 86.18 | 1,437,191 | -1.33(-1.52%) |
Apr 01, 2024 | 88.60 | 88.88 | 87.21 | 87.51 | 1,069,610 | +0.69(+0.79%) |
Mar 28, 2024 | 86.71 | 86.58 | 86.53 | 86.82 | 1,181,207 | +0.83(+0.97%) |
Mar 27, 2024 | 87.00 | 88.19 | 84.80 | 85.99 | 1,869,170 | -2.69(-3.03%) |
Mar 26, 2024 | 90.05 | 90.28 | 88.52 | 88.68 | 1,985,887 | -2.12(-2.33%) |
Mar 25, 2024 | 92.28 | 92.50 | 89.66 | 90.80 | 1,412,897 | -1.92(-2.07%) |
Mar 22, 2024 | 93.20 | 94.59 | 92.20 | 92.72 | 973,631 | -1.69(-1.79%) |
Mar 21, 2024 | 93.81 | 95.88 | 93.81 | 94.41 | 987,445 | +0.26(+0.28%) |
Mar 20, 2024 | 93.00 | 95.23 | 92.50 | 94.15 | 886,350 | +1.63(+1.76%) |
Mar 19, 2024 | 90.98 | 92.57 | 90.42 | 92.52 | 888,854 | +0.90(+0.98%) |
Mar 18, 2024 | 91.67 | 91.94 | 89.80 | 91.62 | 691,959 | -0.24(-0.26%) |
Mar 15, 2024 | 94.20 | 94.38 | 91.84 | 91.86 | 498,733 | -1.58(-1.69%) |
Mar 14, 2024 | 92.64 | 93.83 | 91.90 | 93.44 | 826,158 | -1.38(-1.46%) |
Mar 13, 2024 | 90.87 | 95.45 | 90.87 | 94.82 | 2,072,424 | +5.38(+6.02%) |
Mar 12, 2024 | 88.00 | 89.79 | 87.46 | 89.44 | 1,839,459 | +0.43(+0.48%) |
Mar 11, 2024 | 90.31 | 90.49 | 87.92 | 89.01 | 1,623,094 | -1.16(-1.29%) |
Mar 08, 2024 | 90.00 | 91.87 | 87.09 | 90.17 | 2,687,256 | -0.30(-0.33%) |
Mar 07, 2024 | 93.11 | 93.91 | 89.76 | 90.47 | 2,243,426 | -4.66(-4.90%) |
Mar 06, 2024 | 96.32 | 97.31 | 92.48 | 95.13 | 1,834,919 | +0.36(+0.38%) |
Mar 05, 2024 | 94.74 | 95.10 | 93.76 | 94.77 | 1,008,422 | -1.54(-1.60%) |
Mar 04, 2024 | 98.00 | 98.20 | 95.42 | 96.31 | 1,362,898 | +0.27(+0.28%) |
Mar 01, 2024 | 94.91 | 97.29 | 94.67 | 96.04 | 1,167,913 | +2.51(+2.68%) |
Feb 29, 2024 | 94.77 | 95.84 | 92.86 | 93.53 | 1,062,367 | +1.73(+1.88%) |
Feb 28, 2024 | 91.05 | 92.00 | 90.64 | 91.80 | 821,458 | -0.79(-0.85%) |
Feb 27, 2024 | 93.04 | 94.13 | 90.55 | 92.59 | 1,349,578 | +0.55(+0.60%) |
Feb 26, 2024 | 91.43 | 95.00 | 91.29 | 92.04 | 1,705,782 | +0.43(+0.47%) |
Feb 23, 2024 | 91.00 | 91.86 | 90.36 | 91.61 | 1,633,173 | +1.66(+1.85%) |
Feb 22, 2024 | 90.55 | 90.80 | 87.87 | 89.95 | 3,599,254 | +1.74(+1.97%) |
Feb 21, 2024 | 90.00 | 90.81 | 88.01 | 88.21 | 1,594,247 | -2.34(-2.58%) |
Feb 20, 2024 | 91.50 | 91.53 | 88.85 | 90.55 | 1,265,772 | +0.63(+0.70%) |
Feb 16, 2024 | 92.39 | 93.29 | 89.58 | 89.92 | 1,158,627 | -1.08(-1.19%) |
Feb 15, 2024 | 90.00 | 92.18 | 89.52 | 91.00 | 816,477 | -0.22(-0.24%) |
Feb 14, 2024 | 89.63 | 91.24 | 89.30 | 91.22 | 980,556 | +3.16(+3.59%) |
Feb 13, 2024 | 89.05 | 90.50 | 87.95 | 88.06 | 971,978 | -2.81(-3.09%) |
Feb 12, 2024 | 88.03 | 90.88 | 87.94 | 90.87 | 1,230,840 | +2.88(+3.27%) |
Feb 09, 2024 | 86.60 | 88.20 | 85.76 | 87.99 | 1,434,759 | +1.27(+1.46%) |
Feb 08, 2024 | 88.19 | 88.43 | 84.88 | 86.72 | 4,310,717 | +5.35(+6.57%) |
Feb 07, 2024 | 78.50 | 81.50 | 77.74 | 81.37 | 2,955,689 | +0.60(+0.74%) |
Feb 06, 2024 | 81.00 | 83.11 | 79.64 | 80.77 | 2,312,918 | +1.47(+1.85%) |
Feb 05, 2024 | 81.88 | 82.00 | 77.46 | 79.30 | 2,522,016 | -2.10(-2.58%) |
Feb 02, 2024 | 79.16 | 81.81 | 79.00 | 81.40 | 2,900,011 | +3.16(+4.04%) |