Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 85.87 | 87.23 | 85.87 | 86.93 | 681,919 | +1.35(+1.58%) |
Apr 22, 2024 | 85.24 | 86.18 | 84.82 | 85.58 | 316,123 | +0.73(+0.86%) |
Apr 19, 2024 | 84.78 | 85.49 | 84.34 | 84.85 | 177,121 | -0.18(-0.21%) |
Apr 18, 2024 | 85.63 | 86.07 | 84.78 | 85.03 | 239,415 | -0.31(-0.36%) |
Apr 17, 2024 | 86.66 | 86.67 | 85.24 | 85.34 | 447,526 | -0.76(-0.88%) |
Apr 16, 2024 | 86.25 | 86.66 | 85.60 | 86.10 | 303,585 | -0.36(-0.42%) |
Apr 15, 2024 | 88.29 | 88.48 | 86.31 | 86.46 | 232,342 | -1.02(-1.17%) |
Apr 12, 2024 | 88.40 | 88.57 | 87.22 | 87.48 | 231,846 | -1.33(-1.50%) |
Apr 11, 2024 | 89.08 | 89.10 | 88.28 | 88.81 | 186,182 | +0.02(+0.02%) |
Apr 10, 2024 | 88.52 | 89.40 | 88.18 | 88.79 | 430,002 | -1.46(-1.62%) |
Apr 09, 2024 | 90.60 | 90.72 | 89.43 | 90.25 | 217,839 | -0.15(-0.17%) |
Apr 08, 2024 | 90.46 | 90.64 | 90.10 | 90.40 | 346,451 | +0.22(+0.24%) |
Apr 05, 2024 | 89.19 | 90.43 | 89.13 | 90.18 | 342,116 | +1.05(+1.18%) |
Apr 04, 2024 | 90.81 | 91.04 | 88.94 | 89.13 | 310,632 | -0.97(-1.08%) |
Apr 03, 2024 | 89.46 | 90.33 | 89.46 | 90.10 | 803,584 | +0.36(+0.40%) |
Apr 02, 2024 | 90.09 | 90.13 | 89.30 | 89.74 | 685,905 | -1.16(-1.28%) |
Apr 01, 2024 | 91.51 | 91.51 | 90.78 | 90.90 | 4,269,782 | -0.35(-0.38%) |
Mar 28, 2024 | 91.30 | 91.74 | 91.12 | 91.25 | 188,657 | +0.17(+0.19%) |
Mar 27, 2024 | 90.61 | 91.11 | 90.35 | 91.08 | 236,476 | +1.12(+1.24%) |
Mar 26, 2024 | 90.44 | 90.53 | 89.96 | 89.96 | 712,567 | -0.10(-0.11%) |
Mar 25, 2024 | 90.18 | 90.55 | 90.06 | 90.06 | 298,185 | -0.09(-0.10%) |
Mar 22, 2024 | 90.60 | 90.68 | 89.88 | 90.15 | 653,135 | -0.47(-0.52%) |
Mar 21, 2024 | 90.03 | 90.82 | 90.03 | 90.62 | 203,583 | +1.10(+1.22%) |
Mar 20, 2024 | 88.39 | 89.73 | 88.31 | 89.52 | 250,004 | +1.09(+1.23%) |
Mar 19, 2024 | 87.60 | 88.55 | 87.60 | 88.44 | 204,654 | +0.70(+0.80%) |
Mar 18, 2024 | 88.17 | 88.36 | 87.74 | 87.74 | 148,954 | -0.12(-0.14%) |
Mar 15, 2024 | 87.86 | 88.37 | 87.81 | 87.86 | 239,655 | -0.30(-0.34%) |
Mar 14, 2024 | 89.00 | 89.24 | 87.48 | 88.16 | 252,039 | -0.87(-0.98%) |
Mar 13, 2024 | 88.66 | 89.27 | 88.54 | 89.03 | 158,528 | +0.49(+0.55%) |
Mar 12, 2024 | 87.97 | 88.65 | 87.65 | 88.54 | 315,255 | +0.77(+0.88%) |
Mar 11, 2024 | 88.10 | 88.32 | 87.19 | 87.77 | 207,591 | -0.67(-0.76%) |
Mar 08, 2024 | 89.60 | 90.04 | 88.18 | 88.44 | 301,919 | -0.80(-0.90%) |
Mar 07, 2024 | 88.85 | 89.35 | 88.80 | 89.24 | 214,784 | +0.93(+1.05%) |
Mar 06, 2024 | 88.41 | 88.77 | 87.93 | 88.31 | 420,333 | +0.74(+0.84%) |
Mar 05, 2024 | 87.57 | 88.05 | 87.07 | 87.57 | 359,529 | -0.48(-0.54%) |
Mar 04, 2024 | 87.94 | 88.58 | 87.91 | 88.05 | 321,303 | +0.92(+1.05%) |
Mar 01, 2024 | 86.44 | 87.24 | 86.35 | 87.13 | 297,469 | +0.81(+0.94%) |
Feb 29, 2024 | 86.09 | 86.51 | 85.71 | 86.32 | 201,233 | +0.90(+1.05%) |
Feb 28, 2024 | 84.73 | 85.61 | 84.71 | 85.42 | 223,367 | +0.22(+0.26%) |
Feb 27, 2024 | 85.28 | 85.28 | 84.88 | 85.20 | 181,543 | +0.28(+0.33%) |
Feb 26, 2024 | 84.72 | 85.11 | 84.58 | 84.92 | 156,629 | +0.16(+0.19%) |
Feb 23, 2024 | 84.66 | 84.97 | 84.24 | 84.76 | 522,634 | +0.13(+0.15%) |
Feb 22, 2024 | 83.57 | 84.77 | 83.57 | 84.63 | 480,224 | +1.97(+2.38%) |
Feb 21, 2024 | 82.38 | 82.83 | 82.10 | 82.67 | 338,994 | -0.05(-0.06%) |
Feb 20, 2024 | 82.70 | 82.78 | 82.10 | 82.72 | 236,340 | -0.69(-0.83%) |
Feb 16, 2024 | 84.10 | 84.33 | 83.32 | 83.40 | 341,803 | -0.82(-0.97%) |
Feb 15, 2024 | 83.22 | 84.31 | 83.22 | 84.22 | 268,148 | +1.60(+1.93%) |
Feb 14, 2024 | 82.05 | 82.77 | 81.72 | 82.63 | 234,189 | +1.31(+1.61%) |
Feb 13, 2024 | 80.98 | 82.07 | 80.65 | 81.32 | 300,327 | -1.63(-1.96%) |
Feb 12, 2024 | 82.45 | 83.29 | 82.45 | 82.95 | 291,505 | +0.50(+0.61%) |
Feb 09, 2024 | 81.97 | 82.50 | 81.88 | 82.45 | 210,121 | +0.74(+0.90%) |
Feb 08, 2024 | 80.81 | 81.76 | 80.81 | 81.71 | 161,574 | +0.86(+1.06%) |
Feb 07, 2024 | 80.52 | 81.18 | 80.14 | 80.85 | 312,603 | +0.67(+0.83%) |
Feb 06, 2024 | 79.65 | 80.20 | 79.56 | 80.18 | 378,001 | +0.53(+0.66%) |
Feb 05, 2024 | 79.88 | 79.96 | 78.93 | 79.65 | 1,066,183 | -0.66(-0.82%) |
Feb 02, 2024 | 79.63 | 80.66 | 79.25 | 80.31 | 490,469 | +0.29(+0.36%) |