Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 93.04 | 93.46 | 92.39 | 93.05 | 1,181,605 | -0.14(-0.15%) |
Apr 24, 2024 | 93.27 | 93.67 | 92.71 | 93.19 | 1,257,644 | -0.59(-0.63%) |
Apr 23, 2024 | 94.09 | 94.37 | 93.45 | 93.78 | 1,459,376 | -0.07(-0.07%) |
Apr 22, 2024 | 93.66 | 94.60 | 93.00 | 93.85 | 1,275,920 | +0.92(+0.99%) |
Apr 19, 2024 | 91.89 | 92.97 | 90.91 | 92.93 | 1,527,630 | +1.54(+1.69%) |
Apr 18, 2024 | 91.32 | 91.92 | 90.89 | 91.39 | 1,407,887 | +0.76(+0.84%) |
Apr 17, 2024 | 90.63 | 90.94 | 89.94 | 90.63 | 1,015,984 | -0.23(-0.25%) |
Apr 16, 2024 | 90.25 | 91.19 | 89.60 | 90.86 | 1,688,698 | +1.10(+1.23%) |
Apr 15, 2024 | 91.14 | 91.85 | 89.75 | 89.76 | 1,762,686 | -0.22(-0.24%) |
Apr 12, 2024 | 91.31 | 91.72 | 89.23 | 89.98 | 1,454,980 | -1.33(-1.46%) |
Apr 11, 2024 | 91.49 | 92.02 | 90.91 | 91.31 | 1,369,355 | -0.88(-0.95%) |
Apr 10, 2024 | 91.34 | 92.64 | 91.16 | 92.19 | 1,267,399 | +0.97(+1.06%) |
Apr 09, 2024 | 94.46 | 94.77 | 90.70 | 91.22 | 2,371,038 | -3.33(-3.52%) |
Apr 08, 2024 | 94.83 | 94.97 | 93.72 | 94.55 | 1,371,960 | -0.35(-0.37%) |
Apr 05, 2024 | 92.00 | 95.01 | 91.65 | 94.90 | 2,591,481 | +3.81(+4.18%) |
Apr 04, 2024 | 92.19 | 92.64 | 90.83 | 91.09 | 1,466,437 | -1.14(-1.24%) |
Apr 03, 2024 | 91.49 | 92.46 | 91.49 | 92.23 | 1,451,438 | +0.74(+0.81%) |
Apr 02, 2024 | 92.57 | 92.93 | 91.24 | 91.49 | 1,674,902 | -0.82(-0.89%) |
Apr 01, 2024 | 92.60 | 93.12 | 91.90 | 92.31 | 1,361,237 | -0.13(-0.14%) |
Mar 28, 2024 | 91.92 | 92.56 | 92.37 | 92.44 | 2,462,980 | +0.96(+1.05%) |
Mar 27, 2024 | 91.03 | 91.74 | 90.83 | 91.48 | 3,025,510 | +0.89(+0.98%) |
Mar 26, 2024 | 90.94 | 91.56 | 90.22 | 90.59 | 1,945,949 | -0.40(-0.44%) |
Mar 25, 2024 | 90.86 | 91.33 | 90.01 | 90.99 | 2,071,177 | +0.31(+0.34%) |
Mar 22, 2024 | 90.83 | 90.84 | 89.95 | 90.68 | 1,888,918 | -0.01(-0.01%) |
Mar 21, 2024 | 91.88 | 91.95 | 90.50 | 90.69 | 2,040,349 | -1.54(-1.67%) |
Mar 20, 2024 | 91.59 | 92.58 | 91.30 | 92.23 | 1,681,557 | +0.56(+0.61%) |
Mar 19, 2024 | 91.77 | 91.86 | 91.11 | 91.67 | 1,581,053 | +0.27(+0.30%) |
Mar 18, 2024 | 91.38 | 91.75 | 90.75 | 91.40 | 1,446,960 | -0.48(-0.52%) |
Mar 15, 2024 | 90.49 | 92.00 | 90.49 | 91.88 | 3,505,551 | +0.85(+0.93%) |
Mar 14, 2024 | 91.20 | 91.55 | 90.46 | 91.03 | 1,424,663 | +0.03(+0.03%) |
Mar 13, 2024 | 91.19 | 91.57 | 90.51 | 91.00 | 1,592,206 | +0.08(+0.09%) |
Mar 12, 2024 | 90.31 | 90.97 | 89.73 | 90.92 | 1,886,520 | +0.61(+0.68%) |
Mar 11, 2024 | 87.61 | 90.49 | 87.61 | 90.31 | 2,107,766 | +2.70(+3.08%) |
Mar 08, 2024 | 87.55 | 88.05 | 87.00 | 87.61 | 1,208,630 | -0.08(-0.09%) |
Mar 07, 2024 | 88.60 | 88.90 | 87.26 | 87.69 | 2,051,298 | -1.13(-1.27%) |
Mar 06, 2024 | 87.39 | 88.89 | 86.84 | 88.82 | 1,337,553 | +1.43(+1.64%) |
Mar 05, 2024 | 87.40 | 88.38 | 87.06 | 87.39 | 1,201,998 | +0.25(+0.29%) |
Mar 04, 2024 | 87.17 | 87.56 | 86.56 | 87.14 | 1,051,755 | -0.03(-0.03%) |
Mar 01, 2024 | 87.20 | 87.69 | 86.80 | 87.17 | 1,225,926 | -0.42(-0.48%) |
Feb 29, 2024 | 88.09 | 88.13 | 86.41 | 87.59 | 3,308,531 | -0.69(-0.78%) |
Feb 28, 2024 | 87.38 | 88.47 | 87.10 | 88.28 | 1,247,639 | +1.06(+1.22%) |
Feb 27, 2024 | 87.13 | 87.31 | 86.16 | 87.22 | 1,816,961 | -0.06(-0.07%) |
Feb 26, 2024 | 87.14 | 88.13 | 86.83 | 87.28 | 1,548,513 | -0.01(-0.01%) |
Feb 23, 2024 | 85.91 | 87.34 | 85.79 | 87.29 | 1,696,457 | +1.47(+1.71%) |
Feb 22, 2024 | 85.00 | 85.94 | 84.00 | 85.82 | 1,721,687 | +1.11(+1.31%) |
Feb 21, 2024 | 86.23 | 86.25 | 83.97 | 84.71 | 1,825,363 | -0.66(-0.77%) |
Feb 20, 2024 | 86.03 | 86.09 | 85.13 | 85.37 | 1,871,943 | -0.74(-0.86%) |
Feb 16, 2024 | 88.42 | 88.77 | 86.02 | 86.11 | 2,370,393 | -1.29(-1.48%) |
Feb 15, 2024 | 86.43 | 88.44 | 84.80 | 87.40 | 2,431,226 | +2.53(+2.98%) |
Feb 14, 2024 | 84.00 | 85.37 | 83.91 | 84.87 | 2,335,823 | +0.81(+0.96%) |
Feb 13, 2024 | 83.33 | 84.45 | 83.12 | 84.06 | 1,586,140 | +0.96(+1.16%) |
Feb 12, 2024 | 83.58 | 83.61 | 82.75 | 83.10 | 1,375,245 | -0.36(-0.43%) |
Feb 09, 2024 | 82.35 | 83.52 | 81.59 | 83.46 | 1,130,943 | +0.70(+0.85%) |
Feb 08, 2024 | 83.97 | 84.24 | 80.97 | 82.76 | 1,936,269 | -1.66(-1.97%) |
Feb 07, 2024 | 83.38 | 84.72 | 83.03 | 84.42 | 1,385,323 | +1.12(+1.34%) |
Feb 06, 2024 | 83.98 | 84.15 | 83.17 | 83.30 | 1,307,160 | -0.36(-0.43%) |
Feb 05, 2024 | 83.02 | 83.91 | 82.87 | 83.66 | 1,803,927 | +0.36(+0.43%) |
Feb 02, 2024 | 83.16 | 83.64 | 82.60 | 83.30 | 1,514,721 | +1.21(+1.47%) |