Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 84.99 | 85.80 | 84.38 | 85.57 | 102,226 | -0.13(-0.15%) |
Apr 24, 2024 | 84.60 | 86.00 | 84.56 | 85.70 | 119,024 | +0.66(+0.78%) |
Apr 23, 2024 | 83.96 | 85.46 | 83.75 | 85.04 | 171,698 | +0.76(+0.90%) |
Apr 22, 2024 | 84.48 | 84.87 | 83.78 | 84.28 | 115,692 | +0.03(+0.04%) |
Apr 19, 2024 | 82.19 | 84.41 | 82.19 | 84.25 | 189,931 | +1.96(+2.38%) |
Apr 18, 2024 | 82.26 | 83.17 | 81.82 | 82.29 | 137,105 | +0.16(+0.19%) |
Apr 17, 2024 | 83.81 | 84.17 | 82.03 | 82.13 | 122,476 | -0.97(-1.17%) |
Apr 16, 2024 | 82.44 | 83.21 | 81.65 | 83.10 | 147,001 | +0.08(+0.10%) |
Apr 15, 2024 | 82.77 | 83.60 | 82.56 | 83.02 | 187,547 | +0.01(+0.01%) |
Apr 12, 2024 | 82.62 | 83.52 | 82.49 | 83.01 | 158,001 | +0.08(+0.10%) |
Apr 11, 2024 | 83.14 | 83.58 | 82.79 | 82.93 | 131,669 | +0.04(+0.05%) |
Apr 10, 2024 | 82.62 | 83.36 | 81.88 | 82.89 | 220,143 | -1.57(-1.86%) |
Apr 09, 2024 | 86.92 | 87.62 | 84.10 | 84.46 | 224,835 | -2.93(-3.35%) |
Apr 08, 2024 | 86.55 | 88.00 | 86.04 | 87.39 | 221,753 | +1.24(+1.44%) |
Apr 05, 2024 | 84.80 | 86.23 | 84.50 | 86.15 | 165,790 | +0.86(+1.01%) |
Apr 04, 2024 | 85.77 | 86.12 | 84.74 | 85.29 | 213,615 | +0.08(+0.09%) |
Apr 03, 2024 | 84.41 | 85.91 | 84.41 | 85.21 | 178,567 | +0.19(+0.22%) |
Apr 02, 2024 | 85.07 | 85.75 | 84.06 | 85.02 | 225,914 | -0.79(-0.92%) |
Apr 01, 2024 | 86.44 | 86.58 | 85.18 | 85.81 | 193,718 | -0.59(-0.68%) |
Mar 28, 2024 | 85.15 | 87.00 | 85.14 | 86.40 | 486,041 | +1.25(+1.47%) |
Mar 27, 2024 | 82.93 | 85.26 | 82.64 | 85.15 | 1,585,307 | +2.98(+3.63%) |
Mar 26, 2024 | 81.84 | 82.92 | 81.19 | 82.17 | 485,509 | +0.09(+0.11%) |
Mar 25, 2024 | 81.37 | 82.32 | 81.17 | 82.08 | 188,520 | +1.07(+1.32%) |
Mar 22, 2024 | 81.04 | 81.65 | 80.73 | 81.01 | 206,248 | -0.26(-0.32%) |
Mar 21, 2024 | 82.01 | 82.02 | 80.84 | 81.27 | 190,976 | -0.31(-0.38%) |
Mar 20, 2024 | 80.35 | 81.96 | 80.08 | 81.58 | 168,583 | +1.23(+1.53%) |
Mar 19, 2024 | 80.00 | 81.14 | 80.00 | 80.35 | 255,011 | +0.04(+0.05%) |
Mar 18, 2024 | 80.63 | 81.74 | 80.14 | 80.31 | 269,428 | -0.53(-0.66%) |
Mar 15, 2024 | 80.88 | 82.17 | 80.58 | 80.84 | 527,350 | -0.57(-0.70%) |
Mar 14, 2024 | 81.90 | 81.90 | 80.07 | 81.41 | 283,348 | -0.49(-0.60%) |
Mar 13, 2024 | 82.15 | 83.09 | 81.21 | 81.90 | 352,234 | -0.21(-0.26%) |
Mar 12, 2024 | 82.92 | 83.51 | 81.67 | 82.11 | 210,749 | -1.14(-1.37%) |
Mar 11, 2024 | 84.50 | 84.92 | 82.77 | 83.25 | 257,586 | -1.74(-2.05%) |
Mar 08, 2024 | 85.39 | 86.86 | 84.79 | 84.99 | 227,385 | -0.35(-0.41%) |
Mar 07, 2024 | 85.80 | 86.59 | 84.48 | 85.34 | 263,854 | -0.29(-0.34%) |
Mar 06, 2024 | 87.37 | 87.97 | 85.55 | 85.63 | 327,636 | -0.74(-0.86%) |
Mar 05, 2024 | 89.23 | 89.94 | 86.20 | 86.37 | 200,475 | -3.40(-3.79%) |
Mar 04, 2024 | 89.48 | 90.60 | 88.74 | 89.77 | 189,434 | +0.09(+0.10%) |
Mar 01, 2024 | 90.54 | 90.54 | 88.63 | 89.68 | 189,045 | -0.78(-0.86%) |
Feb 29, 2024 | 89.56 | 91.08 | 89.56 | 90.46 | 282,566 | +1.66(+1.87%) |
Feb 28, 2024 | 86.70 | 88.87 | 86.61 | 88.80 | 161,250 | +1.25(+1.43%) |
Feb 27, 2024 | 87.61 | 88.45 | 86.97 | 87.55 | 159,016 | +0.05(+0.06%) |
Feb 26, 2024 | 85.75 | 87.95 | 85.56 | 87.50 | 288,820 | +1.28(+1.48%) |
Feb 23, 2024 | 86.52 | 87.27 | 85.62 | 86.22 | 179,110 | -0.14(-0.16%) |
Feb 22, 2024 | 87.71 | 87.72 | 85.33 | 86.36 | 383,821 | -1.82(-2.06%) |
Feb 21, 2024 | 88.58 | 89.62 | 87.81 | 88.18 | 209,231 | -0.80(-0.90%) |
Feb 20, 2024 | 89.11 | 90.50 | 87.95 | 88.98 | 278,432 | -1.19(-1.32%) |
Feb 16, 2024 | 90.19 | 90.92 | 88.77 | 90.17 | 434,397 | -0.46(-0.51%) |
Feb 15, 2024 | 88.45 | 90.90 | 87.08 | 90.63 | 318,901 | +3.08(+3.52%) |
Feb 14, 2024 | 90.69 | 91.81 | 85.00 | 87.55 | 535,777 | -1.17(-1.32%) |
Feb 13, 2024 | 91.22 | 92.46 | 86.22 | 88.71 | 788,010 | -9.62(-9.78%) |
Feb 12, 2024 | 97.19 | 98.97 | 96.98 | 98.33 | 302,904 | +0.75(+0.76%) |
Feb 09, 2024 | 95.50 | 98.10 | 95.20 | 97.59 | 356,418 | +2.57(+2.70%) |
Feb 08, 2024 | 93.71 | 95.08 | 93.08 | 95.02 | 173,459 | +0.71(+0.75%) |
Feb 07, 2024 | 94.36 | 95.48 | 93.64 | 94.31 | 211,005 | +0.67(+0.71%) |
Feb 06, 2024 | 92.11 | 93.96 | 91.72 | 93.65 | 194,890 | +1.92(+2.09%) |
Feb 05, 2024 | 91.26 | 92.59 | 90.49 | 91.73 | 166,493 | -0.67(-0.72%) |
Feb 02, 2024 | 92.27 | 92.89 | 90.45 | 92.39 | 208,607 | -1.04(-1.12%) |