Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 81.49 | 82.64 | 80.72 | 81.58 | 56,410 | -0.30(-0.37%) |
Apr 18, 2024 | 82.76 | 83.45 | 81.77 | 81.88 | 27,711 | -0.67(-0.81%) |
Apr 17, 2024 | 84.00 | 84.03 | 82.48 | 82.55 | 49,191 | -1.17(-1.40%) |
Apr 16, 2024 | 83.85 | 84.28 | 83.23 | 83.72 | 47,894 | -0.70(-0.83%) |
Apr 15, 2024 | 86.30 | 86.55 | 84.09 | 84.42 | 39,153 | -1.32(-1.54%) |
Apr 12, 2024 | 87.55 | 87.55 | 85.22 | 85.74 | 43,581 | -2.08(-2.37%) |
Apr 11, 2024 | 87.00 | 87.84 | 86.63 | 87.82 | 52,507 | +1.33(+1.54%) |
Apr 10, 2024 | 86.25 | 87.15 | 85.96 | 86.49 | 37,803 | -2.02(-2.28%) |
Apr 09, 2024 | 89.22 | 89.22 | 87.89 | 88.51 | 67,701 | -0.16(-0.18%) |
Apr 08, 2024 | 89.14 | 89.14 | 88.04 | 88.67 | 45,104 | +0.32(+0.36%) |
Apr 05, 2024 | 87.42 | 88.92 | 87.42 | 88.35 | 29,641 | +0.92(+1.05%) |
Apr 04, 2024 | 89.48 | 89.82 | 87.25 | 87.43 | 28,174 | -1.40(-1.58%) |
Apr 03, 2024 | 87.68 | 89.12 | 87.56 | 88.83 | 42,658 | +0.95(+1.08%) |
Apr 02, 2024 | 88.64 | 88.64 | 87.55 | 87.88 | 55,131 | -1.85(-2.06%) |
Apr 01, 2024 | 91.38 | 91.50 | 89.50 | 89.73 | 46,423 | -1.18(-1.30%) |
Mar 28, 2024 | 90.68 | 91.45 | 90.47 | 90.91 | 25,251 | +0.58(+0.64%) |
Mar 27, 2024 | 89.99 | 90.33 | 88.87 | 90.33 | 41,789 | +1.40(+1.57%) |
Mar 26, 2024 | 90.07 | 90.07 | 88.93 | 88.93 | 38,642 | -0.28(-0.31%) |
Mar 25, 2024 | 89.62 | 90.12 | 89.19 | 89.21 | 27,993 | -0.31(-0.35%) |
Mar 22, 2024 | 91.11 | 91.11 | 89.48 | 89.52 | 65,754 | -1.57(-1.72%) |
Mar 21, 2024 | 90.92 | 91.62 | 90.79 | 91.09 | 76,168 | +1.05(+1.17%) |
Mar 20, 2024 | 88.04 | 90.28 | 87.56 | 90.04 | 44,419 | +2.01(+2.28%) |
Mar 19, 2024 | 86.42 | 88.23 | 86.42 | 88.03 | 64,217 | +0.99(+1.14%) |
Mar 18, 2024 | 88.01 | 88.01 | 86.96 | 87.04 | 45,462 | -0.70(-0.80%) |
Mar 15, 2024 | 87.43 | 87.82 | 87.28 | 87.74 | 36,631 | +0.26(+0.30%) |
Mar 14, 2024 | 89.48 | 89.48 | 86.63 | 87.48 | 43,509 | -2.12(-2.36%) |
Mar 13, 2024 | 89.23 | 89.88 | 89.15 | 89.60 | 34,118 | +0.54(+0.61%) |
Mar 12, 2024 | 88.77 | 89.20 | 88.03 | 89.06 | 45,346 | +0.54(+0.61%) |
Mar 11, 2024 | 89.88 | 89.88 | 88.35 | 88.52 | 45,646 | -1.25(-1.39%) |
Mar 08, 2024 | 90.79 | 91.58 | 89.27 | 89.77 | 76,955 | -0.19(-0.21%) |
Mar 07, 2024 | 90.38 | 90.90 | 89.91 | 89.96 | 75,141 | +0.16(+0.18%) |
Mar 06, 2024 | 90.27 | 90.30 | 89.41 | 89.80 | 108,625 | +0.76(+0.85%) |
Mar 05, 2024 | 90.07 | 90.46 | 88.94 | 89.04 | 91,359 | -1.27(-1.41%) |
Mar 04, 2024 | 91.89 | 91.93 | 90.31 | 90.31 | 87,586 | -0.60(-0.66%) |
Mar 01, 2024 | 90.59 | 91.01 | 90.30 | 90.91 | 27,385 | +0.83(+0.92%) |
Feb 29, 2024 | 90.97 | 91.22 | 89.86 | 90.08 | 49,331 | +0.25(+0.28%) |
Feb 28, 2024 | 90.40 | 90.72 | 89.67 | 89.83 | 330,392 | -0.80(-0.88%) |
Feb 27, 2024 | 90.55 | 90.75 | 90.17 | 90.63 | 135,174 | +1.04(+1.16%) |
Feb 26, 2024 | 88.08 | 89.68 | 88.08 | 89.59 | 87,829 | +1.53(+1.74%) |
Feb 23, 2024 | 87.47 | 88.48 | 87.29 | 88.06 | 74,474 | +0.54(+0.62%) |
Feb 22, 2024 | 87.65 | 87.89 | 86.91 | 87.52 | 114,775 | +0.46(+0.53%) |
Feb 21, 2024 | 86.74 | 87.06 | 86.45 | 87.06 | 96,453 | -0.39(-0.45%) |
Feb 20, 2024 | 88.70 | 88.70 | 87.13 | 87.45 | 48,248 | -1.52(-1.71%) |
Feb 16, 2024 | 89.06 | 89.64 | 88.68 | 88.97 | 35,526 | -0.82(-0.91%) |
Feb 15, 2024 | 89.13 | 89.90 | 88.52 | 89.79 | 27,449 | +1.40(+1.58%) |
Feb 14, 2024 | 87.04 | 88.48 | 86.93 | 88.39 | 46,712 | +2.57(+2.99%) |
Feb 13, 2024 | 86.62 | 87.04 | 85.06 | 85.82 | 45,864 | -3.37(-3.78%) |
Feb 12, 2024 | 87.80 | 89.34 | 87.80 | 89.19 | 32,384 | +1.71(+1.95%) |
Feb 09, 2024 | 86.06 | 87.57 | 86.06 | 87.48 | 60,845 | +1.86(+2.17%) |
Feb 08, 2024 | 84.11 | 85.81 | 83.97 | 85.62 | 78,755 | +1.68(+2.00%) |
Feb 07, 2024 | 83.91 | 84.32 | 83.16 | 83.94 | 56,705 | +0.05(+0.06%) |
Feb 06, 2024 | 83.56 | 84.02 | 83.24 | 83.89 | 57,422 | +0.55(+0.66%) |
Feb 05, 2024 | 83.72 | 83.82 | 82.62 | 83.34 | 23,449 | -1.08(-1.28%) |
Feb 02, 2024 | 83.84 | 84.72 | 83.66 | 84.42 | 70,091 | -0.24(-0.28%) |