Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 92.52 | 94.05 | 91.99 | 93.60 | 3,763,974 | +0.43(+0.46%) |
Apr 29, 2024 | 92.52 | 93.38 | 92.52 | 93.17 | 1,156,182 | +1.03(+1.12%) |
Apr 26, 2024 | 93.31 | 93.58 | 92.14 | 92.14 | 1,430,731 | -1.17(-1.25%) |
Apr 25, 2024 | 92.64 | 93.56 | 91.90 | 93.31 | 2,210,275 | +0.67(+0.73%) |
Apr 24, 2024 | 91.27 | 92.95 | 90.54 | 92.64 | 2,018,814 | +0.59(+0.64%) |
Apr 23, 2024 | 91.58 | 92.59 | 91.47 | 92.05 | 1,859,655 | +0.11(+0.12%) |
Apr 22, 2024 | 90.68 | 92.07 | 90.47 | 91.94 | 1,833,895 | +0.95(+1.05%) |
Apr 19, 2024 | 90.63 | 91.74 | 90.36 | 90.99 | 7,461,782 | +0.86(+0.96%) |
Apr 18, 2024 | 89.89 | 90.40 | 88.91 | 90.13 | 2,550,449 | +0.57(+0.63%) |
Apr 17, 2024 | 87.27 | 89.76 | 87.10 | 89.56 | 2,948,219 | +2.89(+3.33%) |
Apr 16, 2024 | 88.28 | 88.51 | 86.66 | 86.68 | 2,116,142 | -1.88(-2.13%) |
Apr 15, 2024 | 89.02 | 89.46 | 88.06 | 88.56 | 3,548,157 | +0.68(+0.78%) |
Apr 12, 2024 | 87.99 | 88.57 | 87.27 | 87.88 | 1,407,972 | +0.08(+0.09%) |
Apr 11, 2024 | 88.63 | 88.63 | 87.39 | 87.80 | 1,337,216 | -0.34(-0.38%) |
Apr 10, 2024 | 88.75 | 88.99 | 87.55 | 88.13 | 1,637,381 | -2.22(-2.46%) |
Apr 09, 2024 | 90.01 | 90.39 | 89.58 | 90.36 | 1,194,299 | +0.53(+0.58%) |
Apr 08, 2024 | 88.93 | 90.00 | 88.73 | 89.83 | 1,450,189 | +0.94(+1.06%) |
Apr 05, 2024 | 88.91 | 89.24 | 88.13 | 88.89 | 1,752,822 | -0.54(-0.60%) |
Apr 04, 2024 | 89.72 | 89.96 | 88.60 | 89.42 | 1,681,288 | +0.30(+0.33%) |
Apr 03, 2024 | 89.77 | 90.09 | 89.02 | 89.13 | 1,416,678 | -0.70(-0.78%) |
Apr 02, 2024 | 89.64 | 90.95 | 89.64 | 89.83 | 1,845,120 | +0.27(+0.30%) |
Apr 01, 2024 | 90.02 | 90.15 | 88.92 | 89.56 | 1,119,110 | -0.48(-0.53%) |
Mar 28, 2024 | 89.44 | 90.13 | 89.03 | 90.04 | 1,801,146 | +0.75(+0.84%) |
Mar 27, 2024 | 87.17 | 89.32 | 87.17 | 89.28 | 1,951,988 | +2.58(+2.97%) |
Mar 26, 2024 | 87.69 | 87.78 | 86.42 | 86.71 | 1,424,066 | -1.04(-1.19%) |
Mar 25, 2024 | 88.00 | 88.28 | 87.25 | 87.75 | 1,173,682 | -0.10(-0.11%) |
Mar 22, 2024 | 88.39 | 88.59 | 87.62 | 87.85 | 1,520,384 | -0.05(-0.06%) |
Mar 21, 2024 | 88.48 | 88.97 | 87.86 | 87.90 | 2,181,457 | -0.39(-0.44%) |
Mar 20, 2024 | 88.68 | 89.44 | 87.86 | 88.28 | 1,558,994 | -0.66(-0.75%) |
Mar 19, 2024 | 88.63 | 89.04 | 88.03 | 88.95 | 1,520,677 | +0.71(+0.81%) |
Mar 18, 2024 | 88.05 | 88.60 | 87.69 | 88.23 | 1,366,580 | +0.05(+0.06%) |
Mar 15, 2024 | 87.30 | 88.46 | 87.30 | 88.18 | 3,492,198 | +0.27(+0.30%) |
Mar 14, 2024 | 88.44 | 88.78 | 87.29 | 87.92 | 1,462,686 | -0.89(-1.00%) |
Mar 13, 2024 | 89.63 | 90.33 | 88.68 | 88.81 | 1,687,912 | -0.36(-0.40%) |
Mar 12, 2024 | 89.60 | 90.29 | 89.15 | 89.17 | 1,328,115 | -0.86(-0.96%) |
Mar 11, 2024 | 89.40 | 90.23 | 88.99 | 90.03 | 1,207,500 | +0.67(+0.75%) |
Mar 08, 2024 | 89.40 | 89.57 | 88.41 | 89.35 | 1,082,055 | +0.18(+0.20%) |
Mar 07, 2024 | 89.99 | 90.15 | 88.97 | 89.18 | 1,016,547 | +0.09(+0.10%) |
Mar 06, 2024 | 88.80 | 89.51 | 88.68 | 89.09 | 1,448,655 | +0.85(+0.97%) |
Mar 05, 2024 | 88.79 | 90.02 | 87.91 | 88.23 | 2,054,668 | -0.14(-0.16%) |
Mar 04, 2024 | 85.82 | 88.64 | 85.82 | 88.37 | 1,977,658 | +2.10(+2.44%) |
Mar 01, 2024 | 86.25 | 86.37 | 85.12 | 86.27 | 1,585,452 | -0.20(-0.23%) |
Feb 29, 2024 | 86.29 | 86.99 | 85.91 | 86.47 | 2,827,390 | +0.56(+0.65%) |
Feb 28, 2024 | 86.11 | 86.54 | 85.72 | 85.91 | 1,195,618 | -0.23(-0.26%) |
Feb 27, 2024 | 85.79 | 86.44 | 85.43 | 86.14 | 1,168,979 | +0.66(+0.78%) |
Feb 26, 2024 | 86.96 | 87.01 | 85.36 | 85.48 | 1,576,268 | -1.71(-1.96%) |
Feb 23, 2024 | 87.34 | 88.09 | 86.95 | 87.18 | 1,200,943 | +0.02(+0.02%) |
Feb 22, 2024 | 87.16 | 87.46 | 85.99 | 87.16 | 1,642,798 | -0.69(-0.79%) |
Feb 21, 2024 | 87.36 | 88.04 | 86.97 | 87.86 | 1,761,869 | +1.02(+1.18%) |
Feb 20, 2024 | 86.69 | 87.91 | 86.29 | 86.84 | 1,991,454 | +0.26(+0.30%) |
Feb 16, 2024 | 86.81 | 87.63 | 85.99 | 86.58 | 2,974,629 | -0.89(-1.02%) |
Feb 15, 2024 | 86.28 | 87.61 | 86.14 | 87.47 | 2,187,098 | +1.37(+1.59%) |
Feb 14, 2024 | 86.30 | 86.67 | 85.72 | 86.10 | 2,433,641 | +0.17(+0.20%) |
Feb 13, 2024 | 87.71 | 88.10 | 85.20 | 85.93 | 3,543,725 | -1.93(-2.20%) |
Feb 12, 2024 | 87.50 | 87.97 | 86.87 | 87.87 | 1,656,618 | +0.38(+0.44%) |
Feb 09, 2024 | 86.80 | 87.56 | 86.73 | 87.48 | 1,483,884 | +0.38(+0.44%) |
Feb 08, 2024 | 87.49 | 87.90 | 86.55 | 87.10 | 1,655,781 | -0.79(-0.89%) |
Feb 07, 2024 | 88.54 | 88.59 | 87.58 | 87.89 | 1,438,884 | -0.29(-0.33%) |
Feb 06, 2024 | 87.76 | 88.77 | 87.63 | 88.18 | 1,650,718 | +0.10(+0.11%) |
Feb 05, 2024 | 88.72 | 89.30 | 88.03 | 88.08 | 1,885,384 | -1.40(-1.57%) |
Feb 02, 2024 | 90.40 | 90.69 | 88.58 | 89.49 | 2,014,022 | -1.65(-1.81%) |