Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 83.79 | 85.20 | 83.31 | 83.44 | 1,811,714 | -0.76(-0.90%) |
Apr 17, 2024 | 84.95 | 86.30 | 84.04 | 84.20 | 3,465,876 | +0.52(+0.62%) |
Apr 16, 2024 | 83.54 | 84.71 | 83.02 | 83.68 | 2,454,013 | -0.20(-0.24%) |
Apr 15, 2024 | 86.68 | 87.10 | 83.30 | 83.88 | 2,924,855 | -1.31(-1.54%) |
Apr 12, 2024 | 87.38 | 87.66 | 85.09 | 85.19 | 2,529,714 | -3.59(-4.04%) |
Apr 11, 2024 | 88.12 | 88.85 | 87.39 | 88.78 | 1,970,586 | +0.79(+0.90%) |
Apr 10, 2024 | 88.57 | 88.86 | 86.33 | 87.99 | 3,200,205 | -1.54(-1.72%) |
Apr 09, 2024 | 90.04 | 90.95 | 87.83 | 89.53 | 2,816,762 | +0.38(+0.43%) |
Apr 08, 2024 | 91.32 | 92.04 | 88.73 | 89.15 | 2,612,873 | -0.84(-0.93%) |
Apr 05, 2024 | 91.38 | 91.38 | 89.65 | 89.99 | 2,598,087 | -0.77(-0.85%) |
Apr 04, 2024 | 93.07 | 94.23 | 90.59 | 90.76 | 2,281,566 | -0.87(-0.95%) |
Apr 03, 2024 | 89.69 | 92.70 | 89.65 | 91.63 | 2,584,958 | +1.40(+1.55%) |
Apr 02, 2024 | 89.88 | 90.98 | 89.21 | 90.23 | 3,246,175 | -1.55(-1.69%) |
Apr 01, 2024 | 93.15 | 94.34 | 91.71 | 91.78 | 2,672,743 | -1.27(-1.36%) |
Mar 28, 2024 | 94.56 | 92.94 | 92.88 | 93.05 | 3,296,312 | -1.53(-1.62%) |
Mar 27, 2024 | 95.66 | 96.33 | 93.34 | 94.58 | 2,762,211 | -0.14(-0.15%) |
Mar 26, 2024 | 93.50 | 97.95 | 92.76 | 94.72 | 7,346,607 | +6.51(+7.38%) |
Mar 25, 2024 | 88.67 | 89.02 | 87.62 | 88.21 | 1,835,222 | -0.80(-0.90%) |
Mar 22, 2024 | 88.81 | 89.62 | 87.65 | 89.01 | 2,454,146 | +0.56(+0.63%) |
Mar 21, 2024 | 91.35 | 91.47 | 88.12 | 88.45 | 3,915,124 | +1.03(+1.18%) |
Mar 20, 2024 | 86.12 | 87.86 | 85.44 | 87.42 | 2,360,815 | +1.55(+1.81%) |
Mar 19, 2024 | 83.96 | 86.14 | 83.53 | 85.87 | 1,909,552 | +1.17(+1.38%) |
Mar 18, 2024 | 85.96 | 86.45 | 84.42 | 84.70 | 2,282,175 | -0.61(-0.72%) |
Mar 15, 2024 | 84.24 | 85.34 | 83.97 | 85.31 | 6,129,083 | +0.25(+0.29%) |
Mar 14, 2024 | 87.37 | 87.42 | 84.57 | 85.07 | 3,348,487 | -2.89(-3.28%) |
Mar 13, 2024 | 89.76 | 89.76 | 87.70 | 87.95 | 3,767,859 | -2.42(-2.68%) |
Mar 12, 2024 | 91.53 | 92.00 | 90.02 | 90.37 | 2,917,482 | -0.62(-0.69%) |
Mar 11, 2024 | 90.58 | 91.17 | 89.38 | 91.00 | 2,623,291 | -0.94(-1.02%) |
Mar 08, 2024 | 92.61 | 94.13 | 91.71 | 91.94 | 2,769,385 | -1.11(-1.19%) |
Mar 07, 2024 | 93.86 | 94.21 | 90.60 | 93.05 | 4,663,458 | -0.33(-0.35%) |
Mar 06, 2024 | 99.18 | 100.44 | 92.22 | 93.38 | 5,325,217 | -4.45(-4.55%) |
Mar 05, 2024 | 96.60 | 98.00 | 96.27 | 97.83 | 2,411,313 | +0.25(+0.25%) |
Mar 04, 2024 | 96.74 | 99.12 | 95.98 | 97.58 | 3,591,899 | +1.21(+1.26%) |
Mar 01, 2024 | 94.23 | 97.36 | 93.36 | 96.37 | 5,197,109 | +4.08(+4.42%) |
Feb 29, 2024 | 91.72 | 92.68 | 91.47 | 92.30 | 2,202,541 | +1.43(+1.57%) |
Feb 28, 2024 | 89.38 | 91.21 | 89.38 | 90.87 | 1,995,737 | +0.90(+1.00%) |
Feb 27, 2024 | 90.04 | 92.25 | 89.21 | 89.97 | 3,408,567 | +2.02(+2.30%) |
Feb 26, 2024 | 87.47 | 89.02 | 87.02 | 87.94 | 2,151,594 | +0.67(+0.77%) |
Feb 23, 2024 | 87.51 | 87.70 | 86.33 | 87.27 | 1,473,804 | -0.04(-0.05%) |
Feb 22, 2024 | 85.61 | 87.69 | 85.32 | 87.31 | 2,232,509 | +3.09(+3.67%) |
Feb 21, 2024 | 85.23 | 85.37 | 83.27 | 84.21 | 1,943,946 | -1.85(-2.16%) |
Feb 20, 2024 | 86.46 | 86.65 | 84.85 | 86.07 | 1,795,635 | -0.74(-0.86%) |
Feb 16, 2024 | 87.50 | 87.97 | 86.39 | 86.81 | 1,812,180 | -0.63(-0.73%) |
Feb 15, 2024 | 86.16 | 87.78 | 86.11 | 87.45 | 1,309,834 | +1.34(+1.56%) |
Feb 14, 2024 | 87.39 | 87.48 | 85.45 | 86.11 | 1,886,303 | -0.35(-0.40%) |
Feb 13, 2024 | 86.63 | 87.04 | 85.35 | 86.46 | 2,057,351 | -1.92(-2.18%) |
Feb 12, 2024 | 88.61 | 89.93 | 88.27 | 88.38 | 1,612,812 | -0.31(-0.35%) |
Feb 09, 2024 | 87.01 | 88.75 | 86.64 | 88.69 | 1,549,254 | +1.72(+1.97%) |
Feb 08, 2024 | 86.00 | 87.55 | 85.10 | 86.97 | 1,708,085 | +0.91(+1.06%) |
Feb 07, 2024 | 85.79 | 86.61 | 84.64 | 86.06 | 1,833,406 | +0.56(+0.65%) |
Feb 06, 2024 | 85.34 | 86.06 | 84.78 | 85.50 | 2,580,878 | +0.69(+0.82%) |
Feb 05, 2024 | 86.47 | 86.48 | 84.43 | 84.81 | 2,178,796 | -2.00(-2.31%) |
Feb 02, 2024 | 85.95 | 87.26 | 85.24 | 86.81 | 2,177,824 | +0.71(+0.83%) |