Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 91.84 | 91.86 | 91.64 | 91.74 | 6,125,038 | +0.12(+0.13%) |
Apr 18, 2024 | 91.85 | 91.85 | 91.50 | 91.62 | 6,964,578 | -0.32(-0.35%) |
Apr 17, 2024 | 91.69 | 92.01 | 91.54 | 91.94 | 10,515,441 | +0.58(+0.63%) |
Apr 16, 2024 | 91.32 | 91.53 | 91.18 | 91.36 | 12,027,200 | -0.36(-0.39%) |
Apr 15, 2024 | 91.68 | 91.74 | 91.35 | 91.72 | 12,315,345 | -0.59(-0.64%) |
Apr 12, 2024 | 92.41 | 92.56 | 92.31 | 92.31 | 11,675,569 | +0.38(+0.41%) |
Apr 11, 2024 | 92.23 | 92.27 | 91.81 | 91.93 | 9,371,268 | -0.13(-0.14%) |
Apr 10, 2024 | 92.51 | 92.57 | 91.92 | 92.06 | 14,992,557 | -1.24(-1.33%) |
Apr 09, 2024 | 93.20 | 93.38 | 93.20 | 93.30 | 5,161,273 | +0.37(+0.40%) |
Apr 08, 2024 | 92.91 | 93.06 | 92.81 | 92.93 | 7,115,100 | -0.21(-0.23%) |
Apr 05, 2024 | 93.25 | 93.54 | 93.13 | 93.14 | 6,334,619 | -0.62(-0.66%) |
Apr 04, 2024 | 93.64 | 93.78 | 93.38 | 93.76 | 6,960,510 | +0.32(+0.34%) |
Apr 03, 2024 | 92.95 | 93.44 | 92.86 | 93.44 | 13,146,095 | +0.11(+0.12%) |
Apr 02, 2024 | 93.11 | 93.37 | 93.02 | 93.33 | 7,214,892 | -0.20(-0.21%) |
Apr 01, 2024 | 93.99 | 93.99 | 93.45 | 93.53 | 10,853,964 | -0.85(-0.91%) |
Mar 28, 2024 | 94.26 | 94.36 | 94.36 | 94.38 | 7,584,692 | -0.09(-0.09%) |
Mar 27, 2024 | 94.22 | 94.51 | 94.21 | 94.47 | 4,852,731 | +0.36(+0.38%) |
Mar 26, 2024 | 93.95 | 94.13 | 93.84 | 94.11 | 5,493,610 | +0.14(+0.15%) |
Mar 25, 2024 | 94.13 | 94.13 | 93.92 | 93.98 | 4,502,024 | -0.25(-0.26%) |
Mar 22, 2024 | 94.28 | 94.28 | 94.13 | 94.22 | 6,137,665 | +0.46(+0.49%) |
Mar 21, 2024 | 93.94 | 94.01 | 93.69 | 93.77 | 8,295,429 | +0.01(+0.01%) |
Mar 20, 2024 | 93.64 | 94.08 | 93.43 | 93.76 | 10,220,548 | +0.22(+0.23%) |
Mar 19, 2024 | 93.46 | 93.66 | 93.40 | 93.54 | 5,486,265 | +0.27(+0.29%) |
Mar 18, 2024 | 93.35 | 93.43 | 93.18 | 93.27 | 5,334,994 | -0.11(-0.12%) |
Mar 15, 2024 | 93.47 | 93.54 | 93.36 | 93.38 | 6,610,697 | -0.16(-0.17%) |
Mar 14, 2024 | 93.89 | 93.89 | 93.52 | 93.54 | 10,085,321 | -0.70(-0.74%) |
Mar 13, 2024 | 94.30 | 94.37 | 94.19 | 94.23 | 9,736,795 | -0.21(-0.22%) |
Mar 12, 2024 | 94.56 | 94.60 | 94.33 | 94.44 | 6,575,620 | -0.39(-0.41%) |
Mar 11, 2024 | 94.98 | 95.01 | 94.74 | 94.83 | 5,584,487 | -0.12(-0.13%) |
Mar 08, 2024 | 95.04 | 95.11 | 94.87 | 94.95 | 8,127,317 | +0.07(+0.07%) |
Mar 07, 2024 | 94.91 | 94.94 | 94.64 | 94.88 | 8,438,788 | +0.16(+0.17%) |
Mar 06, 2024 | 94.66 | 94.91 | 94.61 | 94.72 | 9,524,458 | +0.23(+0.24%) |
Mar 05, 2024 | 94.39 | 94.66 | 94.28 | 94.49 | 7,695,487 | +0.58(+0.62%) |
Mar 04, 2024 | 93.81 | 94.02 | 93.80 | 93.92 | 6,660,248 | -0.21(-0.22%) |
Mar 01, 2024 | 93.58 | 94.18 | 93.35 | 94.12 | 11,891,903 | +0.43(+0.46%) |
Feb 29, 2024 | 93.58 | 93.81 | 93.56 | 93.70 | 11,984,529 | +0.19(+0.20%) |
Feb 28, 2024 | 93.28 | 93.51 | 93.22 | 93.51 | 5,323,151 | +0.34(+0.36%) |
Feb 27, 2024 | 93.24 | 93.40 | 93.11 | 93.17 | 7,582,386 | -0.21(-0.22%) |
Feb 26, 2024 | 93.53 | 93.54 | 93.16 | 93.38 | 6,453,022 | -0.14(-0.15%) |
Feb 23, 2024 | 93.12 | 93.59 | 93.12 | 93.52 | 6,462,538 | +0.43(+0.46%) |
Feb 22, 2024 | 93.05 | 93.27 | 92.92 | 93.09 | 8,735,474 | +0.01(+0.01%) |
Feb 21, 2024 | 93.45 | 93.50 | 93.02 | 93.08 | 6,469,797 | -0.30(-0.32%) |
Feb 20, 2024 | 93.41 | 93.60 | 93.37 | 93.38 | 8,325,577 | +0.16(+0.17%) |
Feb 16, 2024 | 93.08 | 93.26 | 93.03 | 93.22 | 7,187,318 | -0.41(-0.44%) |
Feb 15, 2024 | 93.78 | 93.88 | 93.50 | 93.63 | 6,821,284 | +0.26(+0.28%) |
Feb 14, 2024 | 93.12 | 93.53 | 93.12 | 93.37 | 9,029,540 | +0.35(+0.37%) |
Feb 13, 2024 | 93.36 | 93.44 | 93.00 | 93.02 | 12,029,399 | -1.03(-1.10%) |
Feb 12, 2024 | 94.05 | 94.16 | 93.88 | 94.05 | 7,049,371 | +0.09(+0.10%) |
Feb 09, 2024 | 93.91 | 94.05 | 93.88 | 93.97 | 8,539,950 | -0.17(-0.18%) |
Feb 08, 2024 | 94.23 | 94.31 | 94.05 | 94.13 | 7,851,602 | -0.31(-0.33%) |
Feb 07, 2024 | 94.44 | 94.82 | 94.41 | 94.44 | 8,667,896 | -0.17(-0.18%) |
Feb 06, 2024 | 94.21 | 94.70 | 94.18 | 94.61 | 9,379,105 | +0.51(+0.54%) |
Feb 05, 2024 | 94.37 | 94.46 | 94.00 | 94.10 | 12,215,548 | -0.92(-0.97%) |
Feb 02, 2024 | 95.21 | 95.37 | 94.85 | 95.03 | 13,906,952 | -1.25(-1.30%) |