Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 85.91 | 86.04 | 85.45 | 85.47 | 3,545 | -0.30(-0.35%) |
Apr 17, 2024 | 86.31 | 86.31 | 85.60 | 85.76 | 1,547 | -0.29(-0.34%) |
Apr 16, 2024 | 85.93 | 86.29 | 85.93 | 86.05 | 2,681 | -0.33(-0.38%) |
Apr 15, 2024 | 88.30 | 88.30 | 86.19 | 86.39 | 7,308 | -0.91(-1.04%) |
Apr 12, 2024 | 88.09 | 88.09 | 87.29 | 87.29 | 1,905 | -1.38(-1.56%) |
Apr 11, 2024 | 88.87 | 88.87 | 88.68 | 88.68 | 956 | +0.41(+0.46%) |
Apr 10, 2024 | 87.95 | 88.27 | 87.95 | 88.27 | 3,790 | -1.19(-1.32%) |
Apr 09, 2024 | 89.52 | 89.52 | 89.13 | 89.45 | 3,422 | +0.35(+0.39%) |
Apr 08, 2024 | 88.93 | 89.34 | 88.93 | 89.10 | 3,482 | +0.03(+0.04%) |
Apr 05, 2024 | 88.20 | 89.21 | 88.20 | 89.07 | 3,862 | +0.77(+0.87%) |
Apr 04, 2024 | 89.99 | 89.99 | 88.30 | 88.30 | 3,212 | -1.01(-1.13%) |
Apr 03, 2024 | 89.13 | 89.59 | 89.13 | 89.31 | 6,758 | -0.11(-0.12%) |
Apr 02, 2024 | 89.75 | 89.75 | 89.21 | 89.42 | 3,561 | -0.95(-1.06%) |
Apr 01, 2024 | 91.09 | 91.09 | 90.26 | 90.37 | 7,641 | -0.68(-0.75%) |
Mar 28, 2024 | 91.04 | 91.19 | 90.97 | 91.05 | 7,521 | -0.02(-0.02%) |
Mar 27, 2024 | 90.62 | 91.07 | 90.62 | 91.07 | 5,884 | +1.07(+1.19%) |
Mar 26, 2024 | 90.41 | 90.41 | 89.92 | 90.00 | 26,902 | -0.12(-0.14%) |
Mar 25, 2024 | 90.34 | 90.34 | 90.03 | 90.12 | 3,557 | -0.14(-0.15%) |
Mar 22, 2024 | 90.77 | 90.77 | 90.12 | 90.26 | 12,255 | -0.55(-0.60%) |
Mar 21, 2024 | 91.08 | 91.08 | 90.81 | 90.81 | 95,781 | +0.56(+0.62%) |
Mar 20, 2024 | 89.75 | 90.25 | 89.49 | 90.25 | 10,814 | +0.58(+0.65%) |
Mar 19, 2024 | 89.31 | 89.67 | 89.31 | 89.67 | 5,118 | +0.40(+0.45%) |
Mar 18, 2024 | 89.10 | 89.57 | 89.04 | 89.26 | 3,281 | +0.52(+0.58%) |
Mar 15, 2024 | 89.02 | 89.09 | 88.49 | 88.75 | 3,094 | -0.12(-0.13%) |
Mar 14, 2024 | 89.39 | 89.39 | 88.59 | 88.87 | 7,062 | -0.61(-0.68%) |
Mar 13, 2024 | 89.57 | 89.82 | 89.46 | 89.47 | 12,909 | -0.40(-0.44%) |
Mar 12, 2024 | 89.76 | 90.04 | 89.73 | 89.87 | 8,501 | +0.01(+0.01%) |
Mar 11, 2024 | 89.42 | 89.88 | 89.42 | 89.86 | 4,779 | +0.43(+0.48%) |
Mar 08, 2024 | 89.43 | 89.69 | 89.29 | 89.43 | 2,485 | -0.05(-0.06%) |
Mar 07, 2024 | 89.53 | 89.71 | 89.39 | 89.48 | 11,081 | +0.36(+0.40%) |
Mar 06, 2024 | 89.01 | 89.34 | 88.99 | 89.12 | 2,998 | +0.56(+0.63%) |
Mar 05, 2024 | 89.02 | 89.02 | 88.39 | 88.56 | 16,135 | -0.73(-0.81%) |
Mar 04, 2024 | 89.30 | 89.53 | 89.25 | 89.29 | 6,602 | -0.55(-0.62%) |
Mar 01, 2024 | 88.89 | 89.84 | 88.89 | 89.84 | 6,876 | +0.45(+0.51%) |
Feb 29, 2024 | 89.30 | 89.45 | 89.22 | 89.39 | 6,242 | -0.03(-0.03%) |
Feb 28, 2024 | 89.28 | 89.59 | 89.28 | 89.41 | 4,681 | -0.08(-0.09%) |
Feb 27, 2024 | 88.96 | 89.49 | 88.94 | 89.49 | 1,903 | +0.51(+0.57%) |
Feb 26, 2024 | 88.82 | 89.12 | 88.82 | 88.98 | 6,190 | -0.13(-0.15%) |
Feb 23, 2024 | 88.98 | 89.11 | 88.90 | 89.11 | 7,259 | -0.11(-0.13%) |
Feb 22, 2024 | 88.47 | 89.32 | 88.38 | 89.23 | 16,305 | +1.18(+1.34%) |
Feb 21, 2024 | 87.91 | 88.05 | 87.80 | 88.05 | 13,778 | +0.19(+0.22%) |
Feb 20, 2024 | 87.80 | 88.08 | 87.71 | 87.86 | 24,216 | -0.29(-0.32%) |
Feb 16, 2024 | 88.19 | 88.74 | 88.02 | 88.14 | 37,446 | -0.30(-0.34%) |
Feb 15, 2024 | 87.47 | 88.57 | 87.47 | 88.45 | 23,500 | +1.10(+1.26%) |
Feb 14, 2024 | 86.97 | 87.35 | 86.64 | 87.35 | 176,263 | +0.53(+0.62%) |
Feb 13, 2024 | 86.92 | 86.99 | 86.48 | 86.81 | 4,387 | -1.34(-1.52%) |
Feb 12, 2024 | 87.60 | 88.29 | 87.60 | 88.16 | 21,720 | +0.39(+0.45%) |
Feb 09, 2024 | 87.53 | 87.80 | 87.53 | 87.76 | 1,055 | -0.38(-0.44%) |
Feb 08, 2024 | 88.30 | 88.30 | 87.87 | 88.15 | 4,786 | -0.23(-0.26%) |
Feb 07, 2024 | 88.77 | 88.77 | 88.38 | 88.38 | 4,400 | +0.01(+0.01%) |
Feb 06, 2024 | 87.84 | 88.38 | 87.84 | 88.37 | 9,430 | +0.64(+0.73%) |
Feb 05, 2024 | 87.74 | 87.81 | 87.36 | 87.73 | 12,733 | -0.66(-0.75%) |
Feb 02, 2024 | 87.77 | 88.47 | 87.77 | 88.39 | 1,294 | -0.19(-0.22%) |