Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 88.17 | 88.61 | 87.32 | 87.40 | 806,308 | -1.44(-1.62%) |
Apr 29, 2024 | 88.41 | 89.17 | 88.38 | 88.84 | 135,802 | +0.87(+0.99%) |
Apr 26, 2024 | 88.06 | 88.86 | 87.93 | 87.97 | 348,095 | +0.08(+0.09%) |
Apr 25, 2024 | 87.53 | 88.07 | 86.98 | 87.89 | 132,663 | -0.55(-0.62%) |
Apr 24, 2024 | 88.12 | 88.53 | 87.37 | 88.44 | 114,108 | -0.05(-0.06%) |
Apr 23, 2024 | 87.91 | 88.71 | 87.66 | 88.49 | 314,940 | +0.88(+1.00%) |
Apr 22, 2024 | 87.13 | 87.79 | 86.61 | 87.61 | 165,348 | +0.76(+0.88%) |
Apr 19, 2024 | 86.61 | 87.18 | 86.35 | 86.85 | 351,714 | +0.42(+0.49%) |
Apr 18, 2024 | 86.59 | 86.92 | 85.94 | 86.43 | 340,359 | +0.09(+0.10%) |
Apr 17, 2024 | 86.62 | 87.18 | 86.27 | 86.34 | 210,726 | -0.77(-0.88%) |
Apr 16, 2024 | 88.10 | 88.10 | 86.80 | 87.11 | 285,280 | -1.11(-1.26%) |
Apr 15, 2024 | 90.32 | 90.32 | 87.69 | 88.22 | 350,876 | -1.48(-1.65%) |
Apr 12, 2024 | 90.25 | 90.40 | 89.38 | 89.70 | 177,960 | -1.00(-1.10%) |
Apr 11, 2024 | 91.00 | 91.30 | 89.86 | 90.70 | 228,928 | +0.16(+0.18%) |
Apr 10, 2024 | 91.47 | 91.49 | 89.95 | 90.54 | 262,944 | -3.43(-3.65%) |
Apr 09, 2024 | 93.13 | 94.00 | 93.02 | 93.97 | 251,080 | +1.15(+1.24%) |
Apr 08, 2024 | 91.75 | 92.86 | 91.70 | 92.82 | 246,044 | +1.40(+1.53%) |
Apr 05, 2024 | 90.70 | 91.55 | 90.36 | 91.42 | 167,482 | +0.62(+0.68%) |
Apr 04, 2024 | 92.05 | 92.59 | 90.55 | 90.80 | 308,338 | -0.60(-0.66%) |
Apr 03, 2024 | 91.17 | 91.51 | 90.74 | 91.40 | 100,571 | +0.04(+0.04%) |
Apr 02, 2024 | 91.99 | 91.99 | 90.93 | 91.36 | 203,006 | -1.25(-1.35%) |
Apr 01, 2024 | 94.48 | 94.48 | 92.47 | 92.61 | 162,157 | -1.64(-1.74%) |
Mar 28, 2024 | 93.55 | 94.27 | 94.27 | 94.25 | 160,272 | +0.91(+0.97%) |
Mar 27, 2024 | 91.72 | 93.37 | 91.72 | 93.34 | 262,855 | +2.49(+2.74%) |
Mar 26, 2024 | 91.53 | 91.53 | 90.77 | 90.85 | 226,706 | -0.37(-0.41%) |
Mar 25, 2024 | 91.95 | 92.37 | 91.22 | 91.22 | 286,487 | -0.72(-0.78%) |
Mar 22, 2024 | 93.18 | 93.46 | 91.89 | 91.94 | 409,460 | -1.30(-1.39%) |
Mar 21, 2024 | 93.00 | 93.60 | 92.58 | 93.24 | 341,450 | +0.60(+0.65%) |
Mar 20, 2024 | 91.33 | 92.88 | 91.00 | 92.64 | 233,080 | +0.58(+0.63%) |
Mar 19, 2024 | 92.03 | 92.34 | 91.41 | 92.06 | 4,425,552 | -0.02(-0.02%) |
Mar 18, 2024 | 92.13 | 92.54 | 91.88 | 92.08 | 642,001 | +0.04(+0.04%) |
Mar 15, 2024 | 91.52 | 92.36 | 91.39 | 92.04 | 227,443 | -0.16(-0.17%) |
Mar 14, 2024 | 93.41 | 93.41 | 91.42 | 92.20 | 102,338 | -1.42(-1.52%) |
Mar 13, 2024 | 94.10 | 94.53 | 93.46 | 93.62 | 83,294 | -0.56(-0.59%) |
Mar 12, 2024 | 94.34 | 94.48 | 93.49 | 94.18 | 126,845 | -0.05(-0.05%) |
Mar 11, 2024 | 94.64 | 95.18 | 93.95 | 94.23 | 183,656 | -0.53(-0.56%) |
Mar 08, 2024 | 94.24 | 95.06 | 94.24 | 94.76 | 119,848 | +0.94(+1.01%) |
Mar 07, 2024 | 94.12 | 94.21 | 93.24 | 93.81 | 203,852 | +0.13(+0.14%) |
Mar 06, 2024 | 93.80 | 94.02 | 93.18 | 93.68 | 121,003 | +0.47(+0.50%) |
Mar 05, 2024 | 94.03 | 94.39 | 92.77 | 93.22 | 734,506 | -1.18(-1.25%) |
Mar 04, 2024 | 93.26 | 94.44 | 92.50 | 94.40 | 878,022 | +1.01(+1.09%) |
Mar 01, 2024 | 92.30 | 93.51 | 91.36 | 93.39 | 259,757 | +0.96(+1.04%) |
Feb 29, 2024 | 92.51 | 92.94 | 92.11 | 92.42 | 1,247,374 | +0.43(+0.46%) |
Feb 28, 2024 | 90.99 | 92.70 | 90.86 | 91.99 | 138,886 | +0.57(+0.62%) |
Feb 27, 2024 | 91.78 | 92.09 | 91.28 | 91.43 | 198,313 | +0.28(+0.31%) |
Feb 26, 2024 | 92.08 | 92.32 | 91.04 | 91.15 | 230,556 | -0.91(-0.99%) |
Feb 23, 2024 | 92.58 | 92.67 | 92.06 | 92.06 | 576,203 | -0.40(-0.43%) |
Feb 22, 2024 | 92.77 | 92.89 | 92.30 | 92.46 | 112,387 | -0.05(-0.05%) |
Feb 21, 2024 | 91.92 | 92.59 | 91.70 | 92.51 | 291,755 | +0.81(+0.88%) |
Feb 20, 2024 | 91.43 | 92.09 | 91.15 | 91.71 | 207,800 | -0.28(-0.30%) |
Feb 16, 2024 | 91.78 | 92.48 | 91.33 | 91.98 | 157,844 | -0.74(-0.79%) |
Feb 15, 2024 | 91.02 | 92.80 | 91.02 | 92.72 | 127,662 | +2.27(+2.51%) |
Feb 14, 2024 | 90.22 | 91.11 | 89.85 | 90.45 | 87,890 | +0.59(+0.65%) |
Feb 13, 2024 | 89.42 | 89.87 | 88.57 | 89.87 | 107,935 | -1.68(-1.84%) |
Feb 12, 2024 | 91.70 | 92.21 | 91.36 | 91.55 | 227,913 | -0.09(-0.10%) |
Feb 09, 2024 | 91.60 | 91.86 | 90.76 | 91.64 | 140,068 | +0.05(+0.05%) |
Feb 08, 2024 | 90.51 | 91.87 | 90.51 | 91.59 | 325,167 | +0.91(+1.01%) |
Feb 07, 2024 | 91.07 | 91.22 | 90.17 | 90.67 | 165,661 | -0.20(-0.22%) |
Feb 06, 2024 | 89.84 | 91.00 | 89.48 | 90.87 | 252,740 | +1.24(+1.39%) |
Feb 05, 2024 | 90.21 | 90.39 | 89.41 | 89.63 | 200,498 | -1.69(-1.85%) |
Feb 02, 2024 | 91.63 | 91.92 | 89.89 | 91.32 | 295,359 | -1.03(-1.12%) |