Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 87.97 | 88.95 | 87.27 | 88.53 | 1,186,466 | +0.12(+0.14%) |
Apr 22, 2024 | 87.13 | 89.12 | 86.62 | 88.41 | 1,235,196 | +0.90(+1.03%) |
Apr 19, 2024 | 87.14 | 88.09 | 86.67 | 87.51 | 1,217,226 | +0.19(+0.22%) |
Apr 18, 2024 | 87.59 | 87.87 | 86.97 | 87.32 | 1,081,100 | +0.17(+0.20%) |
Apr 17, 2024 | 87.20 | 88.37 | 86.77 | 87.15 | 907,294 | -0.12(-0.14%) |
Apr 16, 2024 | 87.11 | 87.70 | 85.44 | 87.27 | 1,547,357 | -0.29(-0.33%) |
Apr 15, 2024 | 88.75 | 89.24 | 87.12 | 87.56 | 1,645,654 | -1.03(-1.16%) |
Apr 12, 2024 | 88.64 | 90.15 | 87.89 | 88.59 | 1,577,347 | +0.61(+0.69%) |
Apr 11, 2024 | 90.06 | 90.06 | 87.20 | 87.98 | 2,102,871 | -2.02(-2.24%) |
Apr 10, 2024 | 89.21 | 90.32 | 88.88 | 90.00 | 1,395,238 | +0.09(+0.10%) |
Apr 09, 2024 | 90.26 | 90.74 | 88.90 | 89.91 | 1,194,318 | -0.28(-0.31%) |
Apr 08, 2024 | 89.60 | 90.50 | 89.08 | 90.19 | 1,686,070 | +0.68(+0.76%) |
Apr 05, 2024 | 88.77 | 89.86 | 87.99 | 89.51 | 1,880,073 | +0.19(+0.21%) |
Apr 04, 2024 | 90.12 | 91.03 | 89.01 | 89.32 | 1,233,428 | -0.98(-1.09%) |
Apr 03, 2024 | 89.50 | 90.32 | 88.99 | 90.30 | 1,483,087 | +1.33(+1.49%) |
Apr 02, 2024 | 89.86 | 89.90 | 88.38 | 88.97 | 1,241,633 | -0.78(-0.87%) |
Apr 01, 2024 | 89.34 | 90.00 | 88.50 | 89.75 | 1,316,798 | +0.92(+1.04%) |
Mar 28, 2024 | 88.00 | 88.65 | 88.64 | 88.83 | 1,993,157 | +1.10(+1.25%) |
Mar 27, 2024 | 85.35 | 87.87 | 85.23 | 87.73 | 1,619,874 | +2.00(+2.33%) |
Mar 26, 2024 | 86.79 | 87.36 | 85.68 | 85.73 | 1,746,905 | -1.05(-1.21%) |
Mar 25, 2024 | 86.55 | 87.41 | 86.24 | 86.78 | 1,550,865 | +0.47(+0.54%) |
Mar 22, 2024 | 86.09 | 86.40 | 85.62 | 86.31 | 1,186,000 | +0.06(+0.07%) |
Mar 21, 2024 | 86.32 | 86.91 | 86.13 | 86.25 | 1,669,341 | +0.06(+0.07%) |
Mar 20, 2024 | 84.10 | 86.69 | 84.00 | 86.19 | 1,280,431 | +1.53(+1.81%) |
Mar 19, 2024 | 83.52 | 84.96 | 83.16 | 84.66 | 1,775,303 | +1.18(+1.41%) |
Mar 18, 2024 | 83.68 | 84.13 | 82.81 | 83.48 | 1,779,043 | +0.01(+0.01%) |
Mar 15, 2024 | 84.32 | 84.87 | 83.14 | 83.47 | 7,173,601 | -0.93(-1.10%) |
Mar 14, 2024 | 84.96 | 85.31 | 83.44 | 84.40 | 2,550,213 | -0.56(-0.66%) |
Mar 13, 2024 | 83.75 | 85.47 | 83.75 | 84.96 | 2,628,030 | +1.22(+1.46%) |
Mar 12, 2024 | 83.54 | 84.44 | 83.13 | 83.74 | 2,589,968 | +0.39(+0.47%) |
Mar 11, 2024 | 81.89 | 83.51 | 81.27 | 83.35 | 2,699,261 | +1.34(+1.63%) |
Mar 08, 2024 | 81.98 | 82.54 | 81.49 | 82.01 | 985,163 | +0.48(+0.59%) |
Mar 07, 2024 | 81.99 | 82.17 | 81.23 | 81.53 | 1,226,217 | -0.39(-0.48%) |
Mar 06, 2024 | 83.16 | 83.23 | 81.69 | 81.92 | 1,345,981 | -0.42(-0.52%) |
Mar 05, 2024 | 81.76 | 83.05 | 81.34 | 82.34 | 2,340,860 | +0.50(+0.61%) |
Mar 04, 2024 | 83.33 | 83.68 | 81.78 | 81.85 | 2,634,865 | -0.39(-0.47%) |
Mar 01, 2024 | 82.71 | 83.09 | 81.86 | 82.24 | 1,550,215 | +0.03(+0.04%) |
Feb 29, 2024 | 81.55 | 82.69 | 81.40 | 82.21 | 1,722,206 | +0.73(+0.89%) |
Feb 28, 2024 | 81.04 | 81.99 | 80.67 | 81.48 | 1,285,224 | +0.11(+0.13%) |
Feb 27, 2024 | 81.95 | 82.16 | 80.91 | 81.37 | 1,829,926 | -0.04(-0.05%) |
Feb 26, 2024 | 81.56 | 82.16 | 80.90 | 81.41 | 1,651,378 | +0.05(+0.06%) |
Feb 23, 2024 | 81.77 | 81.77 | 80.36 | 81.36 | 2,035,082 | -1.34(-1.62%) |
Feb 22, 2024 | 81.77 | 83.00 | 80.82 | 82.70 | 2,438,635 | -0.57(-0.68%) |
Feb 21, 2024 | 78.95 | 83.74 | 78.95 | 83.27 | 6,051,958 | +6.16(+7.98%) |
Feb 20, 2024 | 77.84 | 78.39 | 77.00 | 77.11 | 1,996,095 | -1.07(-1.37%) |
Feb 16, 2024 | 77.56 | 78.57 | 76.67 | 78.18 | 1,755,182 | +0.64(+0.82%) |
Feb 15, 2024 | 76.04 | 78.56 | 75.47 | 77.55 | 2,183,971 | +2.22(+2.95%) |
Feb 14, 2024 | 75.95 | 76.29 | 74.18 | 75.32 | 2,375,886 | -0.58(-0.76%) |
Feb 13, 2024 | 76.33 | 76.46 | 75.07 | 75.90 | 2,003,027 | -1.12(-1.46%) |
Feb 12, 2024 | 76.24 | 77.91 | 76.22 | 77.02 | 1,613,960 | +0.72(+0.95%) |
Feb 09, 2024 | 76.54 | 76.69 | 75.86 | 76.30 | 1,937,212 | -0.44(-0.57%) |
Feb 08, 2024 | 75.17 | 76.78 | 75.05 | 76.73 | 1,541,990 | +1.22(+1.62%) |
Feb 07, 2024 | 75.90 | 76.35 | 74.48 | 75.51 | 1,892,734 | +0.01(+0.01%) |
Feb 06, 2024 | 75.41 | 76.08 | 74.57 | 75.50 | 2,561,873 | +0.68(+0.90%) |
Feb 05, 2024 | 75.58 | 75.70 | 74.24 | 74.83 | 1,890,254 | -1.23(-1.62%) |
Feb 02, 2024 | 75.97 | 77.16 | 75.65 | 76.06 | 1,097,996 | -0.34(-0.44%) |