Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 88.77 | 88.81 | 87.32 | 87.87 | 5,670,279 | -0.31(-0.35%) |
Apr 22, 2024 | 88.08 | 88.61 | 87.34 | 88.18 | 8,668,409 | +0.57(+0.65%) |
Apr 19, 2024 | 87.15 | 88.08 | 87.12 | 87.61 | 11,899,968 | +0.46(+0.53%) |
Apr 18, 2024 | 86.44 | 87.63 | 86.05 | 87.15 | 11,402,768 | +0.94(+1.09%) |
Apr 17, 2024 | 86.00 | 86.42 | 85.34 | 86.21 | 6,868,789 | +0.79(+0.92%) |
Apr 16, 2024 | 84.82 | 86.19 | 84.42 | 85.42 | 8,866,667 | +0.25(+0.29%) |
Apr 15, 2024 | 85.40 | 86.36 | 84.92 | 85.17 | 9,675,131 | +0.25(+0.29%) |
Apr 12, 2024 | 85.42 | 85.51 | 84.29 | 84.92 | 8,594,850 | -0.98(-1.14%) |
Apr 11, 2024 | 86.00 | 86.31 | 85.26 | 85.90 | 6,838,506 | -0.05(-0.06%) |
Apr 10, 2024 | 86.32 | 86.87 | 85.60 | 85.95 | 7,412,767 | -1.18(-1.35%) |
Apr 09, 2024 | 87.19 | 87.60 | 86.31 | 87.13 | 6,241,412 | -0.06(-0.07%) |
Apr 08, 2024 | 86.97 | 87.36 | 86.36 | 87.19 | 6,322,379 | +0.34(+0.39%) |
Apr 05, 2024 | 87.90 | 87.93 | 86.83 | 86.85 | 7,161,443 | -0.77(-0.88%) |
Apr 04, 2024 | 89.13 | 89.34 | 87.61 | 87.62 | 8,052,181 | -1.08(-1.22%) |
Apr 03, 2024 | 89.60 | 89.84 | 88.65 | 88.70 | 6,333,933 | -0.60(-0.67%) |
Apr 02, 2024 | 91.11 | 91.24 | 89.23 | 89.30 | 8,273,228 | -2.23(-2.44%) |
Apr 01, 2024 | 91.82 | 92.07 | 91.02 | 91.53 | 4,989,920 | +0.14(+0.15%) |
Mar 28, 2024 | 91.79 | 91.59 | 91.30 | 91.39 | 6,911,815 | -0.11(-0.12%) |
Mar 27, 2024 | 90.65 | 91.83 | 90.60 | 91.50 | 5,863,444 | +1.14(+1.26%) |
Mar 26, 2024 | 90.98 | 91.00 | 90.23 | 90.36 | 6,215,274 | -0.31(-0.34%) |
Mar 25, 2024 | 90.65 | 91.12 | 90.47 | 90.67 | 6,901,901 | -0.04(-0.04%) |
Mar 22, 2024 | 91.74 | 91.78 | 90.06 | 90.71 | 6,495,054 | -0.95(-1.04%) |
Mar 21, 2024 | 92.63 | 93.17 | 91.64 | 91.66 | 6,286,718 | -0.94(-1.02%) |
Mar 20, 2024 | 91.79 | 92.62 | 91.52 | 92.60 | 5,803,969 | +1.01(+1.10%) |
Mar 19, 2024 | 91.00 | 91.90 | 90.86 | 91.59 | 5,676,330 | +0.58(+0.64%) |
Mar 18, 2024 | 90.75 | 91.42 | 90.53 | 91.01 | 7,412,166 | +0.89(+0.99%) |
Mar 15, 2024 | 91.60 | 92.02 | 90.10 | 90.12 | 18,136,368 | -1.54(-1.68%) |
Mar 14, 2024 | 91.10 | 91.71 | 90.41 | 91.66 | 8,543,387 | +0.05(+0.05%) |
Mar 13, 2024 | 92.49 | 92.87 | 90.87 | 91.61 | 8,254,059 | -0.79(-0.85%) |
Mar 12, 2024 | 92.00 | 92.72 | 91.21 | 92.40 | 9,444,148 | +0.33(+0.36%) |
Mar 11, 2024 | 91.26 | 92.96 | 91.17 | 92.07 | 6,702,026 | +1.01(+1.11%) |
Mar 08, 2024 | 90.62 | 91.53 | 90.60 | 91.06 | 7,673,329 | +0.11(+0.12%) |
Mar 07, 2024 | 91.62 | 91.76 | 90.31 | 90.95 | 8,789,558 | -0.70(-0.76%) |
Mar 06, 2024 | 91.35 | 92.03 | 91.12 | 91.65 | 4,823,862 | +0.43(+0.47%) |
Mar 05, 2024 | 92.10 | 92.17 | 91.06 | 91.22 | 7,272,682 | -1.24(-1.34%) |
Mar 04, 2024 | 93.06 | 93.32 | 92.04 | 92.46 | 7,319,580 | -0.70(-0.75%) |
Mar 01, 2024 | 94.45 | 94.57 | 92.91 | 93.16 | 7,995,400 | -1.74(-1.83%) |
Feb 29, 2024 | 94.50 | 95.10 | 93.98 | 94.90 | 11,218,027 | +1.90(+2.04%) |
Feb 28, 2024 | 93.77 | 93.97 | 92.77 | 93.00 | 5,618,102 | -1.13(-1.20%) |
Feb 27, 2024 | 94.32 | 94.66 | 93.60 | 94.13 | 5,356,123 | -0.15(-0.16%) |
Feb 26, 2024 | 95.36 | 95.56 | 94.25 | 94.28 | 7,043,160 | -1.34(-1.40%) |
Feb 23, 2024 | 95.88 | 96.93 | 95.58 | 95.62 | 6,845,464 | -0.16(-0.17%) |
Feb 22, 2024 | 94.89 | 96.08 | 94.14 | 95.78 | 8,123,456 | +0.76(+0.80%) |
Feb 21, 2024 | 93.86 | 95.77 | 93.77 | 95.02 | 8,284,587 | +1.56(+1.67%) |
Feb 20, 2024 | 93.36 | 94.12 | 93.06 | 93.46 | 8,902,521 | +0.24(+0.26%) |
Feb 16, 2024 | 93.10 | 94.18 | 92.75 | 93.22 | 5,737,493 | +0.00(+0.00%) |
Feb 15, 2024 | 94.03 | 94.24 | 93.00 | 93.22 | 8,875,133 | -0.85(-0.90%) |
Feb 14, 2024 | 94.08 | 94.47 | 93.76 | 94.07 | 5,509,904 | +0.20(+0.21%) |
Feb 13, 2024 | 94.85 | 95.56 | 93.39 | 93.87 | 8,137,483 | -1.60(-1.68%) |
Feb 12, 2024 | 96.92 | 97.14 | 95.38 | 95.47 | 9,240,754 | -1.83(-1.88%) |
Feb 09, 2024 | 96.32 | 97.99 | 96.29 | 97.30 | 9,385,585 | +0.71(+0.74%) |
Feb 08, 2024 | 95.10 | 96.69 | 93.92 | 96.59 | 9,885,730 | +1.85(+1.95%) |
Feb 07, 2024 | 95.66 | 96.08 | 93.87 | 94.74 | 9,147,609 | -0.36(-0.38%) |
Feb 06, 2024 | 91.95 | 95.13 | 91.80 | 95.10 | 11,597,219 | +3.14(+3.42%) |
Feb 05, 2024 | 92.23 | 92.31 | 91.35 | 91.96 | 7,378,989 | -0.48(-0.52%) |
Feb 02, 2024 | 92.14 | 93.05 | 91.12 | 92.43 | 11,434,974 | -0.38(-0.41%) |