Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 87.00 | 87.93 | 86.50 | 86.69 | 1,199,520 | +0.23(+0.27%) |
Apr 17, 2024 | 85.83 | 86.80 | 85.21 | 86.46 | 1,686,718 | +1.06(+1.24%) |
Apr 16, 2024 | 84.98 | 85.75 | 84.61 | 85.40 | 886,859 | +0.25(+0.29%) |
Apr 15, 2024 | 87.94 | 87.99 | 84.99 | 85.15 | 770,873 | -1.35(-1.56%) |
Apr 12, 2024 | 85.33 | 86.58 | 85.33 | 86.50 | 1,178,432 | +0.35(+0.41%) |
Apr 11, 2024 | 85.96 | 86.38 | 85.09 | 86.15 | 901,751 | +0.62(+0.72%) |
Apr 10, 2024 | 84.80 | 86.07 | 83.87 | 85.53 | 1,002,803 | -0.94(-1.09%) |
Apr 09, 2024 | 87.10 | 87.10 | 85.18 | 86.47 | 1,251,576 | -0.50(-0.57%) |
Apr 08, 2024 | 88.05 | 88.05 | 86.95 | 86.97 | 902,744 | -0.57(-0.65%) |
Apr 05, 2024 | 87.39 | 88.03 | 86.79 | 87.54 | 921,497 | +0.40(+0.46%) |
Apr 04, 2024 | 89.39 | 89.69 | 86.96 | 87.14 | 1,036,566 | -1.51(-1.70%) |
Apr 03, 2024 | 88.55 | 89.42 | 88.29 | 88.65 | 899,036 | +0.10(+0.11%) |
Apr 02, 2024 | 88.71 | 88.90 | 87.89 | 88.55 | 921,105 | -0.53(-0.59%) |
Apr 01, 2024 | 89.33 | 89.77 | 88.68 | 89.08 | 676,209 | -0.38(-0.42%) |
Mar 28, 2024 | 89.07 | 89.62 | 89.42 | 89.46 | 1,003,654 | +0.61(+0.69%) |
Mar 27, 2024 | 88.42 | 88.87 | 88.00 | 88.85 | 776,326 | +0.97(+1.10%) |
Mar 26, 2024 | 88.02 | 88.70 | 87.61 | 87.88 | 892,414 | -0.16(-0.18%) |
Mar 25, 2024 | 89.38 | 89.86 | 88.01 | 88.04 | 747,935 | -1.24(-1.39%) |
Mar 22, 2024 | 89.54 | 89.82 | 88.94 | 89.28 | 1,008,449 | -0.60(-0.67%) |
Mar 21, 2024 | 87.83 | 89.96 | 87.83 | 89.88 | 758,264 | +2.24(+2.56%) |
Mar 20, 2024 | 86.93 | 87.72 | 86.42 | 87.64 | 563,890 | +0.86(+0.99%) |
Mar 19, 2024 | 85.97 | 86.82 | 85.70 | 86.78 | 773,189 | +0.92(+1.07%) |
Mar 18, 2024 | 87.11 | 87.48 | 85.67 | 85.86 | 1,064,332 | -1.23(-1.41%) |
Mar 15, 2024 | 86.04 | 87.91 | 86.04 | 87.09 | 2,636,374 | +0.47(+0.54%) |
Mar 14, 2024 | 86.26 | 86.89 | 85.98 | 86.62 | 941,323 | +0.46(+0.53%) |
Mar 13, 2024 | 85.97 | 86.55 | 85.54 | 86.16 | 810,347 | +0.23(+0.27%) |
Mar 12, 2024 | 85.40 | 86.07 | 85.02 | 85.93 | 658,703 | +0.62(+0.73%) |
Mar 11, 2024 | 85.64 | 85.83 | 84.62 | 85.31 | 699,401 | -0.51(-0.59%) |
Mar 08, 2024 | 87.04 | 87.60 | 85.66 | 85.82 | 627,436 | -0.83(-0.96%) |
Mar 07, 2024 | 85.15 | 86.81 | 84.88 | 86.65 | 914,142 | +2.15(+2.54%) |
Mar 06, 2024 | 84.15 | 85.18 | 84.10 | 84.50 | 674,659 | +0.81(+0.97%) |
Mar 05, 2024 | 84.86 | 84.98 | 83.15 | 83.69 | 989,970 | -1.41(-1.66%) |
Mar 04, 2024 | 84.00 | 85.64 | 83.97 | 85.10 | 1,016,477 | +1.16(+1.38%) |
Mar 01, 2024 | 82.54 | 84.08 | 82.51 | 83.94 | 1,221,833 | +1.04(+1.25%) |
Feb 29, 2024 | 83.47 | 83.48 | 82.51 | 82.90 | 1,464,786 | +0.01(+0.01%) |
Feb 28, 2024 | 82.34 | 83.42 | 82.03 | 82.89 | 870,682 | +0.59(+0.72%) |
Feb 27, 2024 | 81.92 | 82.40 | 81.45 | 82.30 | 751,332 | +0.71(+0.87%) |
Feb 26, 2024 | 81.40 | 81.90 | 81.10 | 81.59 | 680,703 | +0.19(+0.23%) |
Feb 23, 2024 | 80.96 | 81.51 | 80.61 | 81.40 | 788,480 | +0.79(+0.98%) |
Feb 22, 2024 | 80.82 | 80.95 | 79.91 | 80.61 | 843,007 | +0.38(+0.47%) |
Feb 21, 2024 | 79.91 | 80.48 | 79.60 | 80.23 | 781,176 | +0.59(+0.74%) |
Feb 20, 2024 | 79.55 | 80.37 | 79.06 | 79.64 | 1,040,523 | -0.45(-0.56%) |
Feb 16, 2024 | 80.74 | 81.36 | 80.00 | 80.09 | 752,019 | -0.91(-1.12%) |
Feb 15, 2024 | 81.80 | 82.16 | 80.05 | 81.00 | 906,736 | -0.17(-0.21%) |
Feb 14, 2024 | 80.00 | 81.47 | 79.73 | 81.17 | 1,050,615 | +1.92(+2.42%) |
Feb 13, 2024 | 79.63 | 80.30 | 78.76 | 79.25 | 1,136,023 | -2.03(-2.50%) |
Feb 12, 2024 | 80.76 | 81.61 | 80.43 | 81.28 | 654,044 | +0.74(+0.92%) |
Feb 09, 2024 | 80.29 | 80.80 | 79.98 | 80.54 | 707,610 | +0.29(+0.36%) |
Feb 08, 2024 | 80.22 | 80.82 | 79.73 | 80.25 | 852,119 | +0.41(+0.51%) |
Feb 07, 2024 | 79.02 | 80.41 | 78.92 | 79.84 | 877,925 | +1.62(+2.07%) |
Feb 06, 2024 | 77.17 | 78.46 | 77.09 | 78.22 | 974,224 | +1.13(+1.47%) |
Feb 05, 2024 | 78.04 | 78.04 | 76.89 | 77.09 | 999,945 | -1.24(-1.58%) |
Feb 02, 2024 | 79.01 | 79.09 | 77.25 | 78.33 | 1,058,092 | -1.24(-1.56%) |