Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 82.33 | 83.09 | 80.90 | 80.91 | 2,257,105 | -1.26(-1.53%) |
Apr 25, 2024 | 86.26 | 86.78 | 81.00 | 82.17 | 7,884,453 | -9.03(-9.90%) |
Apr 24, 2024 | 92.69 | 93.02 | 91.00 | 91.20 | 1,599,544 | -0.86(-0.93%) |
Apr 23, 2024 | 90.03 | 92.22 | 89.93 | 92.06 | 1,299,978 | +2.57(+2.87%) |
Apr 22, 2024 | 89.46 | 89.81 | 88.89 | 89.49 | 1,257,348 | +0.86(+0.97%) |
Apr 19, 2024 | 89.67 | 90.18 | 88.29 | 88.63 | 1,778,647 | -1.44(-1.60%) |
Apr 18, 2024 | 90.25 | 91.21 | 89.78 | 90.07 | 944,850 | -0.40(-0.44%) |
Apr 17, 2024 | 91.14 | 91.53 | 90.02 | 90.47 | 1,282,481 | -0.40(-0.44%) |
Apr 16, 2024 | 90.93 | 91.78 | 90.16 | 90.87 | 1,235,787 | -0.64(-0.70%) |
Apr 15, 2024 | 92.58 | 93.36 | 90.96 | 91.51 | 1,942,193 | -0.71(-0.77%) |
Apr 12, 2024 | 91.26 | 93.26 | 91.09 | 92.22 | 2,419,825 | +0.76(+0.83%) |
Apr 11, 2024 | 90.99 | 91.59 | 89.33 | 91.46 | 2,296,903 | +1.25(+1.39%) |
Apr 10, 2024 | 88.38 | 90.41 | 87.79 | 90.21 | 2,204,505 | +1.23(+1.38%) |
Apr 09, 2024 | 87.35 | 89.19 | 87.35 | 88.98 | 1,178,105 | +1.70(+1.95%) |
Apr 08, 2024 | 87.00 | 88.11 | 86.95 | 87.28 | 1,344,968 | +0.33(+0.38%) |
Apr 05, 2024 | 86.46 | 87.23 | 86.01 | 86.95 | 828,855 | +0.06(+0.07%) |
Apr 04, 2024 | 86.78 | 88.13 | 86.63 | 86.89 | 1,151,883 | +0.11(+0.13%) |
Apr 03, 2024 | 86.48 | 87.72 | 86.47 | 86.78 | 1,166,479 | -0.02(-0.02%) |
Apr 02, 2024 | 86.25 | 86.94 | 85.62 | 86.80 | 1,410,588 | -0.30(-0.34%) |
Apr 01, 2024 | 86.98 | 87.31 | 86.09 | 87.10 | 715,533 | -0.24(-0.27%) |
Mar 28, 2024 | 88.34 | 87.24 | 87.24 | 87.34 | 1,027,708 | -1.27(-1.43%) |
Mar 27, 2024 | 88.18 | 88.74 | 87.92 | 88.61 | 1,031,698 | +0.87(+0.99%) |
Mar 26, 2024 | 86.94 | 87.86 | 86.50 | 87.74 | 1,346,939 | +1.22(+1.41%) |
Mar 25, 2024 | 84.70 | 86.99 | 84.70 | 86.52 | 1,409,254 | +1.39(+1.63%) |
Mar 22, 2024 | 84.35 | 85.29 | 83.89 | 85.13 | 876,820 | +1.02(+1.21%) |
Mar 21, 2024 | 84.99 | 85.25 | 83.83 | 84.11 | 919,107 | -0.65(-0.77%) |
Mar 20, 2024 | 85.01 | 85.19 | 83.82 | 84.76 | 879,941 | -0.51(-0.60%) |
Mar 19, 2024 | 84.43 | 85.60 | 83.77 | 85.27 | 1,300,210 | +1.46(+1.74%) |
Mar 18, 2024 | 84.13 | 84.67 | 83.66 | 83.81 | 1,404,653 | -0.06(-0.07%) |
Mar 15, 2024 | 84.56 | 84.75 | 83.44 | 83.87 | 1,185,803 | -0.52(-0.62%) |
Mar 14, 2024 | 84.61 | 84.94 | 83.53 | 84.39 | 1,244,299 | -0.38(-0.45%) |
Mar 13, 2024 | 85.19 | 85.71 | 84.57 | 84.77 | 1,312,681 | -0.41(-0.48%) |
Mar 12, 2024 | 86.27 | 86.69 | 84.87 | 85.18 | 1,027,892 | -0.82(-0.95%) |
Mar 11, 2024 | 85.69 | 86.82 | 85.53 | 86.00 | 1,368,855 | +0.05(+0.06%) |
Mar 08, 2024 | 85.90 | 86.55 | 85.70 | 85.95 | 1,252,142 | +0.06(+0.07%) |
Mar 07, 2024 | 87.21 | 87.87 | 85.62 | 85.89 | 1,224,150 | -0.88(-1.01%) |
Mar 06, 2024 | 87.25 | 87.60 | 86.11 | 86.77 | 1,133,389 | +0.75(+0.87%) |
Mar 05, 2024 | 87.09 | 87.42 | 85.01 | 86.02 | 1,710,509 | -1.70(-1.94%) |
Mar 04, 2024 | 87.57 | 87.92 | 86.51 | 87.72 | 800,734 | +0.58(+0.67%) |
Mar 01, 2024 | 86.39 | 88.28 | 85.88 | 87.14 | 1,927,867 | +0.86(+1.00%) |
Feb 29, 2024 | 88.80 | 89.00 | 86.02 | 86.28 | 2,604,456 | -2.12(-2.40%) |
Feb 28, 2024 | 89.82 | 90.28 | 88.32 | 88.40 | 1,172,804 | -2.28(-2.51%) |
Feb 27, 2024 | 90.64 | 92.16 | 90.06 | 90.68 | 1,253,319 | +0.58(+0.64%) |
Feb 26, 2024 | 90.93 | 91.23 | 88.11 | 90.10 | 1,470,151 | -1.14(-1.25%) |
Feb 23, 2024 | 90.94 | 94.15 | 89.48 | 91.24 | 3,652,648 | +1.27(+1.41%) |
Feb 22, 2024 | 89.30 | 90.50 | 88.62 | 89.97 | 1,652,683 | +1.43(+1.62%) |
Feb 21, 2024 | 88.67 | 89.20 | 87.40 | 88.54 | 1,268,430 | -0.13(-0.15%) |
Feb 20, 2024 | 88.14 | 90.25 | 87.53 | 88.67 | 2,159,731 | -0.10(-0.11%) |
Feb 16, 2024 | 88.30 | 89.49 | 87.85 | 88.77 | 1,058,238 | +0.47(+0.53%) |
Feb 15, 2024 | 86.11 | 88.72 | 85.97 | 88.30 | 2,002,479 | +2.29(+2.66%) |
Feb 14, 2024 | 86.24 | 86.81 | 85.71 | 86.01 | 1,233,336 | -0.12(-0.14%) |
Feb 13, 2024 | 87.15 | 87.39 | 85.60 | 86.13 | 925,484 | -2.05(-2.32%) |
Feb 12, 2024 | 88.47 | 89.16 | 88.10 | 88.18 | 1,279,650 | -0.28(-0.32%) |
Feb 09, 2024 | 88.28 | 88.64 | 87.83 | 88.46 | 1,355,301 | +0.31(+0.35%) |
Feb 08, 2024 | 89.77 | 90.17 | 87.43 | 88.15 | 1,140,939 | -1.51(-1.68%) |
Feb 07, 2024 | 89.46 | 91.06 | 88.41 | 89.66 | 2,851,099 | -0.14(-0.16%) |
Feb 06, 2024 | 88.12 | 90.05 | 87.49 | 89.80 | 1,608,956 | +2.08(+2.37%) |
Feb 05, 2024 | 87.76 | 88.33 | 87.08 | 87.72 | 1,133,273 | -0.39(-0.44%) |
Feb 02, 2024 | 87.91 | 88.43 | 87.28 | 88.11 | 1,396,297 | -0.63(-0.71%) |