Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 90.66 | 91.11 | 89.74 | 90.26 | 6,754,845 | +0.18(+0.20%) |
Apr 17, 2024 | 90.13 | 91.44 | 89.67 | 90.08 | 9,549,275 | +0.94(+1.05%) |
Apr 16, 2024 | 90.71 | 91.10 | 88.00 | 89.14 | 18,291,232 | +2.15(+2.47%) |
Apr 15, 2024 | 87.80 | 89.13 | 85.49 | 86.99 | 9,552,611 | +0.80(+0.93%) |
Apr 12, 2024 | 85.80 | 86.81 | 85.12 | 86.19 | 12,824,390 | -0.65(-0.75%) |
Apr 11, 2024 | 91.72 | 91.80 | 85.01 | 86.84 | 24,619,244 | -4.81(-5.25%) |
Apr 10, 2024 | 92.27 | 92.89 | 91.18 | 91.65 | 5,994,170 | -2.43(-2.58%) |
Apr 09, 2024 | 93.61 | 94.14 | 92.83 | 94.08 | 4,951,700 | +0.87(+0.93%) |
Apr 08, 2024 | 93.00 | 93.40 | 92.20 | 93.21 | 4,601,837 | +0.74(+0.80%) |
Apr 05, 2024 | 92.25 | 93.29 | 91.61 | 92.47 | 4,654,946 | +0.19(+0.21%) |
Apr 04, 2024 | 94.20 | 94.73 | 91.86 | 92.28 | 5,462,973 | -0.72(-0.77%) |
Apr 03, 2024 | 92.95 | 94.30 | 92.95 | 93.00 | 4,821,142 | +0.29(+0.31%) |
Apr 02, 2024 | 92.90 | 93.77 | 92.54 | 92.71 | 5,245,511 | -0.82(-0.88%) |
Apr 01, 2024 | 94.16 | 94.44 | 93.17 | 93.53 | 3,415,448 | -0.63(-0.67%) |
Mar 28, 2024 | 93.75 | 94.73 | 94.46 | 94.16 | 6,707,719 | +0.66(+0.71%) |
Mar 27, 2024 | 92.03 | 93.54 | 91.91 | 93.50 | 6,394,187 | +2.22(+2.43%) |
Mar 26, 2024 | 91.42 | 91.91 | 90.94 | 91.28 | 4,211,993 | +0.14(+0.15%) |
Mar 25, 2024 | 91.77 | 92.55 | 90.98 | 91.14 | 3,670,403 | -0.81(-0.88%) |
Mar 22, 2024 | 93.52 | 93.86 | 91.74 | 91.95 | 5,943,256 | -1.45(-1.55%) |
Mar 21, 2024 | 91.96 | 94.36 | 91.95 | 93.40 | 13,657,568 | +2.05(+2.24%) |
Mar 20, 2024 | 88.05 | 91.48 | 87.91 | 91.35 | 10,811,192 | +2.93(+3.31%) |
Mar 19, 2024 | 88.00 | 89.09 | 87.86 | 88.42 | 8,546,473 | +0.46(+0.52%) |
Mar 18, 2024 | 88.36 | 88.70 | 87.70 | 87.96 | 5,959,709 | -0.42(-0.48%) |
Mar 15, 2024 | 88.48 | 89.35 | 88.17 | 88.38 | 20,363,044 | -0.72(-0.81%) |
Mar 14, 2024 | 89.00 | 89.40 | 88.26 | 89.10 | 9,236,091 | -0.25(-0.28%) |
Mar 13, 2024 | 87.45 | 90.24 | 87.25 | 89.35 | 10,345,755 | +2.30(+2.64%) |
Mar 12, 2024 | 87.24 | 87.76 | 86.60 | 87.05 | 5,110,911 | +0.11(+0.13%) |
Mar 11, 2024 | 86.82 | 87.25 | 85.84 | 86.94 | 4,738,692 | -0.10(-0.11%) |
Mar 08, 2024 | 86.62 | 88.32 | 86.42 | 87.04 | 9,689,307 | +0.90(+1.04%) |
Mar 07, 2024 | 86.08 | 87.12 | 85.64 | 86.14 | 9,144,095 | +0.48(+0.56%) |
Mar 06, 2024 | 86.77 | 87.95 | 84.43 | 85.66 | 25,636,198 | -3.47(-3.89%) |
Mar 05, 2024 | 89.19 | 91.14 | 88.62 | 89.13 | 13,882,904 | -0.91(-1.01%) |
Mar 04, 2024 | 87.88 | 91.23 | 87.55 | 90.04 | 19,873,312 | +3.56(+4.12%) |
Mar 01, 2024 | 86.22 | 86.79 | 85.11 | 86.48 | 5,813,613 | +0.44(+0.51%) |
Feb 29, 2024 | 86.49 | 86.64 | 85.35 | 86.04 | 7,656,260 | -0.01(-0.01%) |
Feb 28, 2024 | 85.43 | 86.09 | 85.28 | 86.05 | 5,624,127 | +0.56(+0.66%) |
Feb 27, 2024 | 85.97 | 86.45 | 85.12 | 85.49 | 8,071,922 | -0.18(-0.21%) |
Feb 26, 2024 | 86.50 | 87.34 | 85.56 | 85.67 | 5,607,708 | -0.88(-1.02%) |
Feb 23, 2024 | 86.07 | 87.25 | 85.96 | 86.55 | 5,810,105 | +0.70(+0.82%) |
Feb 22, 2024 | 85.95 | 86.73 | 85.60 | 85.85 | 6,781,592 | +0.39(+0.46%) |
Feb 21, 2024 | 85.01 | 85.48 | 84.53 | 85.46 | 6,443,970 | +0.11(+0.13%) |
Feb 20, 2024 | 85.94 | 86.49 | 85.10 | 85.35 | 6,625,644 | -1.15(-1.33%) |
Feb 16, 2024 | 85.52 | 86.79 | 85.07 | 86.50 | 9,673,920 | +0.83(+0.97%) |
Feb 15, 2024 | 84.45 | 86.23 | 84.41 | 85.67 | 7,992,708 | +1.67(+1.99%) |
Feb 14, 2024 | 84.54 | 84.96 | 83.69 | 84.00 | 5,970,714 | +0.03(+0.04%) |
Feb 13, 2024 | 85.86 | 85.86 | 83.09 | 83.97 | 11,337,863 | -2.90(-3.34%) |
Feb 12, 2024 | 85.86 | 87.64 | 85.64 | 86.87 | 7,887,940 | +0.98(+1.14%) |
Feb 09, 2024 | 85.68 | 86.03 | 85.32 | 85.89 | 5,664,544 | +0.24(+0.28%) |
Feb 08, 2024 | 85.68 | 86.23 | 85.16 | 85.65 | 6,218,249 | -0.35(-0.41%) |
Feb 07, 2024 | 86.26 | 86.39 | 85.27 | 86.00 | 4,950,979 | -0.10(-0.12%) |
Feb 06, 2024 | 85.62 | 86.55 | 85.62 | 86.10 | 7,335,470 | +0.21(+0.24%) |
Feb 05, 2024 | 86.58 | 86.58 | 85.09 | 85.89 | 7,788,069 | -1.38(-1.58%) |
Feb 02, 2024 | 86.47 | 87.67 | 86.00 | 87.27 | 7,728,783 | +0.45(+0.52%) |