Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 91.71 | 91.90 | 90.48 | 90.91 | 4,881,614 | -0.30(-0.33%) |
Apr 25, 2024 | 90.56 | 91.52 | 89.79 | 91.21 | 3,300,845 | -0.12(-0.13%) |
Apr 24, 2024 | 91.91 | 92.61 | 90.83 | 91.33 | 354,662 | -0.96(-1.04%) |
Apr 23, 2024 | 91.81 | 92.46 | 91.52 | 92.29 | 616,052 | +0.82(+0.89%) |
Apr 22, 2024 | 91.30 | 91.85 | 90.80 | 91.48 | 415,817 | +0.84(+0.92%) |
Apr 19, 2024 | 89.76 | 91.11 | 89.67 | 90.64 | 367,028 | +1.11(+1.24%) |
Apr 18, 2024 | 90.09 | 90.39 | 88.87 | 89.53 | 729,973 | +0.05(+0.05%) |
Apr 17, 2024 | 90.02 | 90.59 | 88.88 | 89.48 | 665,653 | -0.20(-0.22%) |
Apr 16, 2024 | 90.78 | 90.97 | 89.36 | 89.68 | 720,796 | -1.56(-1.71%) |
Apr 15, 2024 | 92.15 | 92.91 | 90.88 | 91.24 | 723,566 | -0.27(-0.29%) |
Apr 12, 2024 | 92.47 | 92.61 | 91.10 | 91.51 | 712,926 | -1.76(-1.89%) |
Apr 11, 2024 | 94.01 | 94.01 | 92.55 | 93.27 | 910,922 | -0.75(-0.80%) |
Apr 10, 2024 | 95.14 | 95.36 | 93.20 | 94.01 | 978,321 | -2.74(-2.84%) |
Apr 09, 2024 | 96.86 | 97.22 | 95.94 | 96.76 | 599,424 | +0.32(+0.34%) |
Apr 08, 2024 | 95.92 | 96.70 | 95.67 | 96.43 | 352,808 | +0.87(+0.91%) |
Apr 05, 2024 | 94.70 | 95.99 | 94.39 | 95.57 | 375,320 | +0.53(+0.56%) |
Apr 04, 2024 | 96.34 | 97.38 | 94.81 | 95.04 | 872,858 | -0.29(-0.30%) |
Apr 03, 2024 | 94.73 | 96.28 | 94.64 | 95.32 | 487,666 | +0.45(+0.48%) |
Apr 02, 2024 | 95.62 | 96.05 | 94.68 | 94.87 | 421,471 | -1.15(-1.20%) |
Apr 01, 2024 | 96.04 | 96.42 | 95.42 | 96.02 | 743,867 | -0.07(-0.07%) |
Mar 28, 2024 | 94.93 | 96.38 | 94.75 | 96.09 | 403,760 | +1.28(+1.35%) |
Mar 27, 2024 | 94.29 | 94.86 | 94.13 | 94.81 | 460,127 | +0.40(+0.43%) |
Mar 26, 2024 | 94.51 | 94.65 | 94.16 | 94.41 | 275,614 | +0.28(+0.29%) |
Mar 25, 2024 | 94.05 | 94.79 | 94.05 | 94.13 | 2,288,367 | +0.20(+0.21%) |
Mar 22, 2024 | 94.57 | 95.03 | 93.88 | 93.93 | 323,088 | -0.93(-0.99%) |
Mar 21, 2024 | 94.79 | 95.45 | 94.42 | 94.87 | 419,884 | +0.30(+0.32%) |
Mar 20, 2024 | 92.31 | 94.58 | 92.22 | 94.56 | 422,395 | +2.06(+2.22%) |
Mar 19, 2024 | 92.14 | 92.98 | 92.01 | 92.51 | 377,904 | +0.12(+0.13%) |
Mar 18, 2024 | 92.40 | 92.60 | 91.58 | 92.39 | 260,747 | +0.07(+0.07%) |
Mar 15, 2024 | 91.96 | 92.83 | 91.46 | 92.32 | 445,175 | +0.08(+0.09%) |
Mar 14, 2024 | 93.97 | 93.97 | 91.97 | 92.24 | 386,439 | -1.73(-1.84%) |
Mar 13, 2024 | 93.07 | 94.04 | 92.97 | 93.97 | 882,447 | +0.98(+1.06%) |
Mar 12, 2024 | 93.10 | 93.14 | 92.53 | 92.99 | 293,940 | +0.10(+0.11%) |
Mar 11, 2024 | 92.00 | 93.02 | 91.90 | 92.89 | 379,632 | +0.39(+0.43%) |
Mar 08, 2024 | 92.69 | 92.92 | 92.33 | 92.50 | 403,159 | +0.15(+0.16%) |
Mar 07, 2024 | 91.54 | 92.47 | 91.11 | 92.35 | 429,252 | +1.39(+1.52%) |
Mar 06, 2024 | 90.81 | 91.44 | 90.37 | 90.96 | 808,917 | +0.98(+1.09%) |
Mar 05, 2024 | 89.80 | 90.50 | 89.65 | 89.98 | 681,110 | +0.09(+0.10%) |
Mar 04, 2024 | 89.13 | 90.38 | 89.08 | 89.89 | 932,051 | +0.61(+0.68%) |
Mar 01, 2024 | 89.26 | 89.71 | 88.43 | 89.28 | 630,170 | +0.26(+0.29%) |
Feb 29, 2024 | 88.60 | 89.14 | 88.14 | 89.03 | 846,253 | +0.95(+1.08%) |
Feb 28, 2024 | 88.79 | 89.15 | 87.91 | 88.07 | 683,647 | -0.85(-0.95%) |
Feb 27, 2024 | 89.12 | 89.48 | 87.11 | 88.92 | 2,320,730 | -3.43(-3.72%) |
Feb 26, 2024 | 93.01 | 93.74 | 92.31 | 92.35 | 787,035 | -1.02(-1.10%) |
Feb 23, 2024 | 93.28 | 93.94 | 93.20 | 93.37 | 2,550,052 | +0.14(+0.15%) |
Feb 22, 2024 | 93.45 | 94.48 | 93.01 | 93.24 | 576,704 | +0.47(+0.51%) |
Feb 21, 2024 | 93.13 | 93.21 | 92.51 | 92.76 | 347,761 | -0.30(-0.32%) |
Feb 20, 2024 | 92.48 | 93.42 | 92.48 | 93.06 | 529,309 | +0.40(+0.44%) |
Feb 16, 2024 | 92.71 | 93.38 | 92.38 | 92.66 | 274,117 | -0.37(-0.40%) |
Feb 15, 2024 | 91.33 | 93.23 | 91.33 | 93.03 | 516,023 | +1.96(+2.15%) |
Feb 14, 2024 | 90.06 | 91.08 | 89.91 | 91.07 | 452,872 | +1.97(+2.21%) |
Feb 13, 2024 | 90.99 | 90.99 | 88.21 | 89.10 | 1,278,972 | -3.20(-3.46%) |
Feb 12, 2024 | 91.11 | 92.32 | 91.00 | 92.30 | 457,958 | +1.17(+1.28%) |
Feb 09, 2024 | 90.54 | 91.15 | 89.91 | 91.13 | 447,416 | +0.75(+0.83%) |
Feb 08, 2024 | 89.92 | 90.42 | 89.40 | 90.38 | 319,934 | +0.13(+0.14%) |
Feb 07, 2024 | 90.68 | 90.76 | 89.98 | 90.26 | 444,859 | -0.30(-0.33%) |
Feb 06, 2024 | 90.31 | 91.10 | 90.22 | 90.55 | 654,912 | -0.16(-0.17%) |
Feb 05, 2024 | 91.70 | 91.70 | 90.38 | 90.71 | 428,369 | -1.24(-1.35%) |
Feb 02, 2024 | 92.16 | 92.18 | 91.17 | 91.95 | 597,702 | -0.63(-0.68%) |