Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 87.38 | 87.79 | 87.33 | 87.64 | 10,726 | +0.67(+0.77%) |
Apr 25, 2024 | 85.99 | 86.97 | 85.95 | 86.97 | 1,503 | +0.21(+0.25%) |
Apr 24, 2024 | 86.73 | 86.88 | 86.41 | 86.76 | 2,734 | -0.05(-0.05%) |
Apr 23, 2024 | 86.32 | 87.05 | 86.32 | 86.81 | 5,370 | -0.20(-0.22%) |
Apr 22, 2024 | 86.66 | 87.08 | 86.27 | 87.00 | 31,767 | +0.10(+0.12%) |
Apr 19, 2024 | 87.22 | 87.22 | 86.78 | 86.90 | 1,140 | -0.02(-0.03%) |
Apr 18, 2024 | 86.99 | 87.62 | 86.92 | 86.92 | 1,061 | -0.03(-0.03%) |
Apr 17, 2024 | 87.28 | 87.28 | 86.70 | 86.95 | 6,607 | +0.64(+0.74%) |
Apr 16, 2024 | 86.71 | 86.71 | 85.94 | 86.31 | 6,868 | -1.33(-1.52%) |
Apr 15, 2024 | 89.03 | 89.03 | 87.33 | 87.64 | 5,132 | -0.13(-0.15%) |
Apr 12, 2024 | 89.13 | 89.13 | 87.55 | 87.77 | 4,812 | -1.70(-1.90%) |
Apr 11, 2024 | 89.30 | 89.57 | 88.72 | 89.48 | 5,844 | +0.19(+0.21%) |
Apr 10, 2024 | 89.00 | 89.55 | 88.83 | 89.29 | 7,137 | -1.42(-1.56%) |
Apr 09, 2024 | 90.70 | 90.95 | 90.04 | 90.70 | 7,920 | +0.62(+0.69%) |
Apr 08, 2024 | 90.07 | 90.26 | 89.82 | 90.09 | 7,744 | +0.55(+0.62%) |
Apr 05, 2024 | 89.05 | 89.55 | 88.74 | 89.53 | 10,067 | +0.56(+0.63%) |
Apr 04, 2024 | 90.19 | 90.33 | 88.97 | 88.97 | 3,666 | -0.93(-1.03%) |
Apr 03, 2024 | 89.07 | 89.94 | 89.07 | 89.89 | 6,103 | +0.75(+0.85%) |
Apr 02, 2024 | 89.07 | 89.14 | 88.81 | 89.14 | 21,907 | -0.19(-0.21%) |
Apr 01, 2024 | 89.72 | 89.72 | 89.12 | 89.33 | 9,261 | -0.11(-0.12%) |
Mar 28, 2024 | 89.03 | 89.50 | 89.03 | 89.43 | 2,640 | +0.20(+0.23%) |
Mar 27, 2024 | 88.27 | 89.23 | 88.27 | 89.23 | 5,365 | +1.03(+1.16%) |
Mar 26, 2024 | 88.62 | 88.62 | 88.18 | 88.20 | 5,240 | -0.14(-0.16%) |
Mar 25, 2024 | 88.25 | 88.54 | 88.25 | 88.35 | 2,853 | +0.01(+0.01%) |
Mar 22, 2024 | 88.42 | 88.52 | 88.21 | 88.34 | 4,514 | -0.55(-0.62%) |
Mar 21, 2024 | 89.00 | 89.01 | 88.72 | 88.89 | 22,482 | +0.17(+0.19%) |
Mar 20, 2024 | 87.50 | 88.83 | 87.50 | 88.72 | 5,676 | +1.18(+1.34%) |
Mar 19, 2024 | 87.24 | 87.71 | 87.15 | 87.54 | 9,090 | +0.22(+0.25%) |
Mar 18, 2024 | 87.59 | 87.68 | 87.33 | 87.33 | 3,045 | +0.13(+0.15%) |
Mar 15, 2024 | 87.03 | 87.32 | 87.03 | 87.20 | 2,982 | +0.09(+0.10%) |
Mar 14, 2024 | 87.34 | 87.50 | 86.87 | 87.11 | 4,892 | -0.82(-0.93%) |
Mar 13, 2024 | 87.10 | 88.25 | 87.10 | 87.92 | 17,197 | +1.04(+1.20%) |
Mar 12, 2024 | 86.90 | 86.98 | 86.58 | 86.88 | 12,632 | +0.21(+0.24%) |
Mar 11, 2024 | 86.15 | 86.68 | 86.15 | 86.68 | 3,248 | +0.13(+0.15%) |
Mar 08, 2024 | 87.22 | 87.22 | 86.54 | 86.55 | 1,943 | -0.53(-0.61%) |
Mar 07, 2024 | 86.66 | 87.12 | 86.66 | 87.08 | 13,656 | +1.42(+1.66%) |
Mar 06, 2024 | 85.64 | 85.76 | 85.57 | 85.65 | 3,012 | +0.96(+1.14%) |
Mar 05, 2024 | 85.00 | 85.14 | 84.48 | 84.69 | 4,864 | -0.57(-0.67%) |
Mar 04, 2024 | 84.78 | 85.39 | 84.78 | 85.26 | 5,152 | +0.25(+0.30%) |
Mar 01, 2024 | 84.57 | 85.08 | 84.22 | 85.01 | 13,166 | +0.69(+0.81%) |
Feb 29, 2024 | 84.23 | 84.39 | 84.01 | 84.32 | 7,194 | +0.75(+0.90%) |
Feb 28, 2024 | 83.34 | 83.71 | 83.34 | 83.57 | 4,709 | -0.34(-0.41%) |
Feb 27, 2024 | 83.92 | 84.07 | 83.71 | 83.91 | 30,967 | +0.36(+0.42%) |
Feb 26, 2024 | 83.62 | 83.62 | 83.40 | 83.56 | 4,406 | -0.61(-0.73%) |
Feb 23, 2024 | 83.89 | 84.19 | 83.89 | 84.17 | 9,099 | +0.38(+0.45%) |
Feb 22, 2024 | 83.22 | 83.80 | 83.22 | 83.79 | 15,052 | +0.71(+0.85%) |
Feb 21, 2024 | 82.74 | 83.09 | 82.72 | 83.09 | 28,565 | +0.14(+0.17%) |
Feb 20, 2024 | 83.46 | 83.46 | 82.93 | 82.94 | 12,668 | -0.29(-0.35%) |
Feb 16, 2024 | 82.95 | 83.74 | 82.95 | 83.23 | 11,018 | +0.62(+0.75%) |
Feb 15, 2024 | 81.68 | 82.69 | 81.68 | 82.61 | 8,869 | +1.34(+1.65%) |
Feb 14, 2024 | 81.02 | 81.42 | 80.86 | 81.27 | 4,280 | +0.83(+1.03%) |
Feb 13, 2024 | 80.95 | 80.95 | 80.07 | 80.45 | 7,758 | -1.64(-2.00%) |
Feb 12, 2024 | 81.70 | 82.42 | 81.65 | 82.09 | 23,044 | +0.45(+0.55%) |
Feb 09, 2024 | 81.53 | 81.64 | 81.05 | 81.64 | 16,242 | -0.06(-0.07%) |
Feb 08, 2024 | 81.93 | 81.93 | 81.37 | 81.70 | 4,948 | -0.56(-0.68%) |
Feb 07, 2024 | 81.97 | 82.26 | 81.94 | 82.26 | 9,171 | +0.38(+0.46%) |
Feb 06, 2024 | 81.28 | 81.91 | 81.16 | 81.88 | 6,023 | +1.06(+1.31%) |
Feb 05, 2024 | 81.15 | 81.15 | 80.75 | 80.82 | 5,143 | -1.68(-2.04%) |
Feb 02, 2024 | 82.64 | 82.80 | 82.25 | 82.50 | 28,399 | -1.01(-1.21%) |