Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 95.55 | 95.57 | 95.22 | 95.28 | 7,717,486 | -0.27(-0.28%) |
Apr 17, 2024 | 95.40 | 95.61 | 95.25 | 95.55 | 7,567,779 | +0.44(+0.46%) |
Apr 16, 2024 | 95.01 | 95.17 | 94.90 | 95.11 | 17,565,920 | -0.27(-0.28%) |
Apr 15, 2024 | 95.47 | 95.53 | 95.20 | 95.38 | 11,705,252 | -0.58(-0.60%) |
Apr 12, 2024 | 96.08 | 96.20 | 95.96 | 95.96 | 17,284,716 | +0.18(+0.19%) |
Apr 11, 2024 | 95.98 | 96.03 | 95.59 | 95.78 | 16,217,812 | +0.02(+0.02%) |
Apr 10, 2024 | 96.22 | 96.27 | 95.74 | 95.76 | 11,248,946 | -1.16(-1.20%) |
Apr 09, 2024 | 96.83 | 96.98 | 96.83 | 96.92 | 5,736,506 | +0.33(+0.34%) |
Apr 08, 2024 | 96.56 | 96.70 | 96.50 | 96.59 | 11,457,117 | -0.09(-0.09%) |
Apr 05, 2024 | 96.76 | 97.00 | 96.67 | 96.68 | 12,343,557 | -0.48(-0.49%) |
Apr 04, 2024 | 97.11 | 97.17 | 96.92 | 97.16 | 9,327,588 | +0.23(+0.24%) |
Apr 03, 2024 | 96.58 | 96.95 | 96.48 | 96.93 | 6,918,295 | +0.06(+0.06%) |
Apr 02, 2024 | 96.66 | 96.89 | 96.54 | 96.87 | 10,624,629 | -0.07(-0.07%) |
Apr 01, 2024 | 97.32 | 97.34 | 96.89 | 96.94 | 8,667,428 | -0.71(-0.73%) |
Mar 28, 2024 | 97.64 | 97.65 | 97.64 | 97.65 | 8,917,264 | -0.12(-0.12%) |
Mar 27, 2024 | 97.51 | 97.78 | 97.50 | 97.77 | 9,416,016 | +0.32(+0.33%) |
Mar 26, 2024 | 97.37 | 97.47 | 97.23 | 97.45 | 8,856,720 | +0.10(+0.10%) |
Mar 25, 2024 | 97.47 | 97.47 | 97.28 | 97.35 | 11,070,556 | -0.18(-0.18%) |
Mar 22, 2024 | 97.62 | 97.62 | 97.45 | 97.53 | 8,384,058 | +0.31(+0.32%) |
Mar 21, 2024 | 97.33 | 97.39 | 97.12 | 97.22 | 10,130,275 | +0.07(+0.07%) |
Mar 20, 2024 | 97.00 | 97.34 | 96.84 | 97.15 | 8,707,181 | +0.20(+0.21%) |
Mar 19, 2024 | 96.86 | 97.05 | 96.82 | 96.95 | 5,091,755 | +0.24(+0.25%) |
Mar 18, 2024 | 96.78 | 96.83 | 96.63 | 96.71 | 5,322,256 | -0.10(-0.10%) |
Mar 15, 2024 | 96.86 | 96.91 | 96.73 | 96.81 | 5,774,012 | -0.01(-0.01%) |
Mar 14, 2024 | 97.19 | 97.19 | 96.81 | 96.82 | 10,572,334 | -0.62(-0.63%) |
Mar 13, 2024 | 97.53 | 97.64 | 97.44 | 97.44 | 5,864,091 | -0.18(-0.18%) |
Mar 12, 2024 | 97.73 | 97.75 | 97.51 | 97.62 | 7,494,112 | -0.25(-0.25%) |
Mar 11, 2024 | 97.99 | 98.01 | 97.80 | 97.87 | 11,388,312 | -0.11(-0.11%) |
Mar 08, 2024 | 98.05 | 98.11 | 97.90 | 97.98 | 7,190,038 | +0.09(+0.09%) |
Mar 07, 2024 | 97.93 | 97.95 | 97.68 | 97.89 | 7,749,611 | +0.21(+0.21%) |
Mar 06, 2024 | 97.66 | 97.87 | 97.62 | 97.68 | 16,585,287 | +0.15(+0.15%) |
Mar 05, 2024 | 97.40 | 97.63 | 97.31 | 97.53 | 6,835,981 | +0.53(+0.54%) |
Mar 04, 2024 | 96.97 | 97.09 | 96.94 | 97.00 | 7,450,936 | -0.24(-0.25%) |
Mar 01, 2024 | 96.70 | 97.26 | 96.52 | 97.24 | 9,021,669 | +0.46(+0.48%) |
Feb 29, 2024 | 96.81 | 96.98 | 96.72 | 96.78 | 16,873,260 | +0.16(+0.16%) |
Feb 28, 2024 | 96.50 | 96.66 | 96.44 | 96.62 | 7,989,657 | +0.19(+0.20%) |
Feb 27, 2024 | 96.53 | 96.64 | 96.37 | 96.43 | 9,119,045 | -0.13(-0.13%) |
Feb 26, 2024 | 96.77 | 96.78 | 96.40 | 96.56 | 9,430,198 | -0.21(-0.22%) |
Feb 23, 2024 | 96.42 | 96.82 | 96.42 | 96.77 | 7,783,925 | +0.36(+0.37%) |
Feb 22, 2024 | 96.36 | 96.52 | 96.27 | 96.41 | 7,582,951 | +0.08(+0.08%) |
Feb 21, 2024 | 96.71 | 96.71 | 96.29 | 96.33 | 7,831,309 | -0.29(-0.30%) |
Feb 20, 2024 | 96.66 | 96.78 | 96.59 | 96.62 | 8,787,479 | +0.09(+0.09%) |
Feb 16, 2024 | 96.38 | 96.53 | 96.32 | 96.53 | 7,800,871 | -0.31(-0.32%) |
Feb 15, 2024 | 96.92 | 96.97 | 96.66 | 96.84 | 7,239,790 | +0.23(+0.24%) |
Feb 14, 2024 | 96.27 | 96.64 | 96.27 | 96.61 | 8,829,356 | +0.43(+0.44%) |
Feb 13, 2024 | 96.47 | 96.52 | 96.18 | 96.18 | 15,966,411 | -0.89(-0.92%) |
Feb 12, 2024 | 97.12 | 97.17 | 96.95 | 97.07 | 5,729,656 | +0.02(+0.02%) |
Feb 09, 2024 | 96.97 | 97.05 | 96.92 | 97.05 | 7,162,689 | -0.03(-0.03%) |
Feb 08, 2024 | 97.20 | 97.26 | 97.04 | 97.08 | 12,520,346 | -0.30(-0.31%) |
Feb 07, 2024 | 97.41 | 97.70 | 97.36 | 97.38 | 8,837,312 | -0.20(-0.20%) |
Feb 06, 2024 | 97.21 | 97.62 | 97.20 | 97.58 | 6,647,670 | +0.51(+0.52%) |
Feb 05, 2024 | 97.31 | 97.33 | 96.98 | 97.07 | 7,702,194 | -0.81(-0.82%) |
Feb 02, 2024 | 97.91 | 98.04 | 97.68 | 97.88 | 8,472,565 | -0.90(-0.92%) |