Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 86.12 | 87.16 | 85.68 | 86.29 | 181,556 | +0.07(+0.08%) |
Apr 17, 2024 | 87.98 | 88.39 | 86.10 | 86.22 | 154,667 | -0.89(-1.02%) |
Apr 16, 2024 | 85.74 | 87.45 | 85.04 | 87.11 | 196,830 | +0.62(+0.72%) |
Apr 15, 2024 | 87.55 | 88.01 | 85.95 | 86.49 | 152,060 | -0.48(-0.55%) |
Apr 12, 2024 | 87.52 | 87.87 | 86.35 | 86.97 | 124,128 | -1.25(-1.42%) |
Apr 11, 2024 | 87.73 | 88.45 | 87.22 | 88.22 | 176,377 | +0.58(+0.66%) |
Apr 10, 2024 | 88.21 | 88.67 | 87.01 | 87.64 | 155,286 | -2.43(-2.70%) |
Apr 09, 2024 | 89.02 | 90.41 | 88.87 | 90.07 | 126,913 | +1.14(+1.28%) |
Apr 08, 2024 | 89.03 | 89.59 | 88.57 | 88.93 | 140,807 | +0.34(+0.38%) |
Apr 05, 2024 | 88.10 | 89.32 | 88.10 | 88.59 | 250,873 | +0.45(+0.51%) |
Apr 04, 2024 | 91.17 | 91.44 | 87.96 | 88.14 | 158,714 | -1.98(-2.20%) |
Apr 03, 2024 | 90.02 | 91.05 | 89.80 | 90.12 | 194,915 | -0.40(-0.44%) |
Apr 02, 2024 | 90.26 | 90.66 | 89.20 | 90.52 | 206,656 | -0.64(-0.70%) |
Apr 01, 2024 | 92.32 | 92.47 | 90.94 | 91.16 | 174,437 | -1.22(-1.32%) |
Mar 28, 2024 | 91.22 | 93.25 | 91.22 | 92.38 | 269,273 | +1.25(+1.37%) |
Mar 27, 2024 | 90.97 | 91.16 | 89.71 | 91.13 | 151,258 | +0.83(+0.92%) |
Mar 26, 2024 | 89.44 | 90.72 | 89.00 | 90.30 | 400,503 | +1.32(+1.48%) |
Mar 25, 2024 | 87.48 | 89.01 | 86.92 | 88.98 | 200,489 | +1.59(+1.82%) |
Mar 22, 2024 | 87.23 | 87.71 | 86.24 | 87.39 | 197,068 | -0.07(-0.08%) |
Mar 21, 2024 | 87.00 | 88.44 | 87.00 | 87.46 | 165,472 | +1.19(+1.38%) |
Mar 20, 2024 | 85.21 | 86.34 | 84.75 | 86.27 | 245,283 | +0.80(+0.94%) |
Mar 19, 2024 | 85.04 | 86.58 | 85.04 | 85.47 | 168,627 | +0.24(+0.28%) |
Mar 18, 2024 | 84.48 | 85.83 | 83.85 | 85.23 | 183,047 | +0.73(+0.86%) |
Mar 15, 2024 | 83.40 | 85.22 | 83.40 | 84.50 | 508,421 | +0.55(+0.66%) |
Mar 14, 2024 | 84.87 | 84.99 | 83.48 | 83.95 | 196,329 | -1.20(-1.41%) |
Mar 13, 2024 | 84.49 | 85.83 | 84.35 | 85.15 | 175,774 | +0.48(+0.57%) |
Mar 12, 2024 | 83.93 | 84.76 | 83.52 | 84.67 | 186,367 | +0.74(+0.88%) |
Mar 11, 2024 | 83.64 | 83.99 | 82.94 | 83.93 | 153,584 | -0.26(-0.31%) |
Mar 08, 2024 | 84.94 | 85.49 | 84.07 | 84.19 | 138,683 | -0.09(-0.11%) |
Mar 07, 2024 | 84.59 | 85.44 | 84.21 | 84.28 | 202,818 | +0.05(+0.06%) |
Mar 06, 2024 | 83.67 | 84.26 | 82.82 | 84.23 | 182,446 | +1.23(+1.48%) |
Mar 05, 2024 | 82.37 | 83.49 | 82.02 | 83.00 | 227,044 | -0.11(-0.13%) |
Mar 04, 2024 | 82.29 | 83.28 | 82.08 | 83.11 | 235,700 | +0.68(+0.82%) |
Mar 01, 2024 | 82.59 | 83.70 | 82.36 | 82.43 | 236,993 | -0.40(-0.48%) |
Feb 29, 2024 | 81.95 | 86.73 | 80.95 | 82.83 | 554,797 | +3.37(+4.24%) |
Feb 28, 2024 | 79.43 | 80.70 | 79.20 | 79.46 | 307,963 | -0.77(-0.96%) |
Feb 27, 2024 | 80.07 | 80.59 | 79.62 | 80.23 | 210,216 | +0.30(+0.38%) |
Feb 26, 2024 | 81.56 | 82.26 | 79.89 | 79.93 | 207,961 | -2.07(-2.52%) |
Feb 23, 2024 | 80.95 | 82.62 | 80.95 | 82.00 | 187,023 | +0.97(+1.20%) |
Feb 22, 2024 | 81.37 | 81.54 | 80.71 | 81.03 | 259,571 | +0.19(+0.24%) |
Feb 21, 2024 | 80.78 | 81.30 | 80.35 | 80.84 | 580,571 | -0.21(-0.26%) |
Feb 20, 2024 | 79.90 | 81.14 | 79.90 | 81.05 | 210,021 | +0.09(+0.11%) |
Feb 16, 2024 | 82.10 | 82.62 | 80.85 | 80.96 | 176,104 | -1.76(-2.13%) |
Feb 15, 2024 | 82.67 | 83.18 | 81.54 | 82.72 | 213,015 | +0.80(+0.98%) |
Feb 14, 2024 | 80.66 | 82.12 | 80.00 | 81.92 | 172,143 | +2.39(+3.01%) |
Feb 13, 2024 | 80.07 | 81.42 | 79.19 | 79.53 | 298,398 | -3.31(-4.00%) |
Feb 12, 2024 | 82.62 | 83.14 | 82.49 | 82.84 | 175,691 | +0.29(+0.35%) |
Feb 09, 2024 | 81.64 | 82.72 | 81.45 | 82.55 | 200,379 | +1.08(+1.33%) |
Feb 08, 2024 | 79.64 | 81.49 | 79.21 | 81.47 | 185,310 | +2.13(+2.68%) |
Feb 07, 2024 | 80.34 | 80.45 | 79.22 | 79.34 | 126,453 | -0.97(-1.21%) |
Feb 06, 2024 | 79.14 | 80.52 | 79.14 | 80.31 | 307,072 | +0.91(+1.15%) |
Feb 05, 2024 | 79.72 | 80.14 | 79.03 | 79.40 | 145,059 | -1.06(-1.32%) |
Feb 02, 2024 | 81.20 | 81.30 | 79.32 | 80.46 | 220,279 | -1.72(-2.09%) |