Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 89.86 | 89.88 | 89.64 | 89.82 | 16,600,724 | -0.29(-0.32%) |
Apr 23, 2024 | 89.71 | 90.30 | 89.62 | 90.11 | 1,362,603 | +0.32(+0.36%) |
Apr 22, 2024 | 89.69 | 89.98 | 89.69 | 89.79 | 1,640,600 | +0.06(+0.07%) |
Apr 19, 2024 | 89.84 | 89.89 | 89.67 | 89.73 | 2,683,861 | +0.01(+0.01%) |
Apr 18, 2024 | 90.04 | 90.04 | 89.56 | 89.72 | 2,716,028 | -0.29(-0.32%) |
Apr 17, 2024 | 89.79 | 90.05 | 89.55 | 90.01 | 2,689,880 | +0.60(+0.67%) |
Apr 16, 2024 | 89.24 | 89.49 | 89.18 | 89.41 | 1,702,247 | -0.33(-0.37%) |
Apr 15, 2024 | 89.90 | 89.90 | 89.55 | 89.74 | 2,290,546 | -0.75(-0.83%) |
Apr 12, 2024 | 90.44 | 90.69 | 90.41 | 90.49 | 2,565,050 | +0.33(+0.37%) |
Apr 11, 2024 | 90.47 | 90.47 | 89.88 | 90.16 | 3,366,997 | +0.06(+0.07%) |
Apr 10, 2024 | 90.61 | 90.64 | 90.05 | 90.10 | 3,803,567 | -1.36(-1.49%) |
Apr 09, 2024 | 91.37 | 91.46 | 91.31 | 91.46 | 1,104,013 | +0.40(+0.44%) |
Apr 08, 2024 | 91.10 | 91.17 | 90.92 | 91.06 | 1,654,847 | -0.10(-0.11%) |
Apr 05, 2024 | 91.30 | 91.56 | 91.15 | 91.16 | 2,227,362 | -0.61(-0.66%) |
Apr 04, 2024 | 91.81 | 91.81 | 91.53 | 91.77 | 1,215,199 | +0.24(+0.26%) |
Apr 03, 2024 | 91.16 | 91.56 | 91.07 | 91.53 | 1,791,616 | +0.02(+0.02%) |
Apr 02, 2024 | 91.24 | 91.58 | 91.14 | 91.51 | 1,955,899 | -0.06(-0.07%) |
Apr 01, 2024 | 91.86 | 91.86 | 91.40 | 91.57 | 2,304,434 | -0.57(-0.62%) |
Mar 28, 2024 | 92.27 | 92.13 | 92.12 | 92.14 | 1,724,516 | -0.26(-0.28%) |
Mar 27, 2024 | 92.22 | 92.44 | 92.20 | 92.40 | 2,211,931 | +0.18(+0.19%) |
Mar 26, 2024 | 92.11 | 92.24 | 91.97 | 92.22 | 5,968,165 | +0.17(+0.18%) |
Mar 25, 2024 | 92.11 | 92.11 | 91.91 | 92.05 | 3,660,602 | -0.08(-0.09%) |
Mar 22, 2024 | 92.37 | 92.37 | 92.09 | 92.13 | 1,638,150 | +0.29(+0.31%) |
Mar 21, 2024 | 92.13 | 92.13 | 91.79 | 91.84 | 1,809,166 | -0.09(-0.10%) |
Mar 20, 2024 | 91.76 | 92.13 | 91.65 | 91.93 | 2,274,151 | +0.33(+0.36%) |
Mar 19, 2024 | 91.52 | 91.68 | 91.42 | 91.60 | 3,282,495 | +0.32(+0.35%) |
Mar 18, 2024 | 91.33 | 91.40 | 91.15 | 91.28 | 1,452,734 | -0.11(-0.12%) |
Mar 15, 2024 | 91.42 | 91.53 | 91.24 | 91.39 | 1,274,767 | -0.06(-0.07%) |
Mar 14, 2024 | 91.84 | 91.84 | 91.39 | 91.45 | 2,434,692 | -0.72(-0.78%) |
Mar 13, 2024 | 92.22 | 92.31 | 92.11 | 92.17 | 1,298,004 | -0.11(-0.12%) |
Mar 12, 2024 | 92.46 | 92.48 | 92.16 | 92.28 | 1,073,557 | -0.29(-0.31%) |
Mar 11, 2024 | 92.75 | 93.54 | 92.39 | 92.57 | 7,583,071 | -0.08(-0.09%) |
Mar 08, 2024 | 92.78 | 92.79 | 92.56 | 92.65 | 3,438,438 | +0.16(+0.17%) |
Mar 07, 2024 | 92.57 | 92.57 | 92.25 | 92.49 | 2,305,698 | +0.17(+0.18%) |
Mar 06, 2024 | 92.37 | 92.54 | 92.23 | 92.32 | 4,825,994 | +0.15(+0.16%) |
Mar 05, 2024 | 91.92 | 92.22 | 91.81 | 92.17 | 2,126,510 | +0.67(+0.73%) |
Mar 04, 2024 | 91.55 | 91.67 | 91.38 | 91.50 | 3,737,507 | -0.28(-0.30%) |
Mar 01, 2024 | 91.34 | 91.83 | 91.10 | 91.78 | 1,987,268 | +0.44(+0.48%) |
Feb 29, 2024 | 91.33 | 91.59 | 91.30 | 91.34 | 3,070,140 | +0.17(+0.19%) |
Feb 28, 2024 | 90.99 | 91.20 | 90.90 | 91.17 | 3,515,625 | +0.27(+0.30%) |
Feb 27, 2024 | 90.95 | 91.17 | 90.83 | 90.90 | 3,198,046 | -0.13(-0.14%) |
Feb 26, 2024 | 91.32 | 91.32 | 90.86 | 91.03 | 2,978,090 | -0.20(-0.22%) |
Feb 23, 2024 | 90.83 | 91.36 | 90.78 | 91.23 | 5,499,739 | +0.48(+0.53%) |
Feb 22, 2024 | 90.69 | 90.90 | 90.59 | 90.75 | 1,563,005 | +0.06(+0.07%) |
Feb 21, 2024 | 91.19 | 91.27 | 90.68 | 90.69 | 2,524,051 | -0.49(-0.53%) |
Feb 20, 2024 | 91.17 | 91.41 | 91.10 | 91.18 | 2,332,351 | +0.07(+0.08%) |
Feb 16, 2024 | 90.96 | 91.17 | 90.84 | 91.11 | 1,684,795 | -0.37(-0.40%) |
Feb 15, 2024 | 91.60 | 91.62 | 91.21 | 91.48 | 1,462,687 | +0.28(+0.31%) |
Feb 14, 2024 | 90.64 | 91.20 | 90.64 | 91.20 | 4,225,683 | +0.57(+0.62%) |
Feb 13, 2024 | 90.87 | 91.04 | 90.57 | 90.63 | 4,451,916 | -0.95(-1.04%) |
Feb 12, 2024 | 91.73 | 91.81 | 91.59 | 91.59 | 1,338,256 | -0.02(-0.02%) |
Feb 09, 2024 | 91.59 | 91.66 | 91.46 | 91.61 | 1,639,797 | -0.06(-0.07%) |
Feb 08, 2024 | 91.71 | 91.80 | 91.56 | 91.67 | 2,094,636 | -0.18(-0.19%) |
Feb 07, 2024 | 92.04 | 92.32 | 91.84 | 91.84 | 1,941,683 | -0.29(-0.31%) |
Feb 06, 2024 | 91.75 | 92.28 | 91.75 | 92.13 | 2,116,043 | +0.47(+0.51%) |
Feb 05, 2024 | 91.80 | 91.82 | 91.43 | 91.67 | 2,228,503 | -0.78(-0.84%) |
Feb 02, 2024 | 92.46 | 92.67 | 92.23 | 92.44 | 1,912,540 | -0.92(-0.99%) |