Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 83.82 | 85.18 | 83.82 | 84.89 | 9,730 | -0.96(-1.12%) |
Apr 24, 2024 | 85.03 | 85.85 | 84.67 | 85.85 | 6,599 | -0.25(-0.29%) |
Apr 23, 2024 | 85.82 | 86.21 | 85.62 | 86.10 | 11,293 | -0.19(-0.22%) |
Apr 22, 2024 | 85.75 | 86.86 | 85.75 | 86.29 | 21,668 | +0.46(+0.54%) |
Apr 19, 2024 | 85.55 | 85.83 | 84.58 | 85.83 | 38,825 | +1.07(+1.26%) |
Apr 18, 2024 | 84.53 | 84.76 | 84.30 | 84.76 | 12,060 | +0.00(+0.00%) |
Apr 17, 2024 | 83.96 | 84.77 | 83.78 | 84.76 | 8,618 | +0.05(+0.05%) |
Apr 16, 2024 | 84.87 | 85.18 | 83.72 | 84.72 | 10,237 | -0.47(-0.56%) |
Apr 15, 2024 | 85.70 | 86.65 | 85.04 | 85.19 | 6,709 | -0.71(-0.83%) |
Apr 12, 2024 | 85.23 | 85.97 | 84.93 | 85.90 | 3,913 | -0.63(-0.73%) |
Apr 11, 2024 | 85.95 | 86.70 | 85.93 | 86.53 | 6,981 | +2.01(+2.38%) |
Apr 10, 2024 | 85.38 | 85.79 | 84.10 | 84.52 | 5,544 | -1.45(-1.69%) |
Apr 09, 2024 | 85.85 | 85.99 | 85.03 | 85.97 | 9,000 | +1.34(+1.58%) |
Apr 08, 2024 | 85.26 | 85.26 | 84.32 | 84.63 | 13,635 | +0.55(+0.65%) |
Apr 05, 2024 | 83.55 | 84.28 | 83.55 | 84.08 | 6,669 | -0.19(-0.22%) |
Apr 04, 2024 | 85.67 | 85.67 | 84.07 | 84.27 | 3,149 | -2.14(-2.47%) |
Apr 03, 2024 | 85.12 | 86.40 | 85.12 | 86.40 | 4,710 | +0.04(+0.05%) |
Apr 02, 2024 | 86.27 | 86.48 | 85.98 | 86.36 | 6,493 | +0.44(+0.51%) |
Apr 01, 2024 | 87.46 | 89.11 | 85.29 | 85.92 | 8,389 | +0.16(+0.19%) |
Mar 28, 2024 | 85.83 | 86.22 | 85.76 | 85.76 | 4,535 | -0.72(-0.83%) |
Mar 27, 2024 | 86.60 | 86.80 | 86.23 | 86.48 | 5,628 | -0.99(-1.13%) |
Mar 26, 2024 | 87.36 | 87.64 | 87.30 | 87.47 | 3,703 | +0.20(+0.23%) |
Mar 25, 2024 | 87.76 | 87.78 | 87.27 | 87.27 | 4,161 | -1.27(-1.43%) |
Mar 22, 2024 | 88.09 | 88.73 | 88.09 | 88.54 | 6,212 | +0.03(+0.03%) |
Mar 21, 2024 | 88.04 | 88.83 | 88.04 | 88.51 | 3,393 | -0.92(-1.03%) |
Mar 20, 2024 | 88.47 | 89.43 | 88.47 | 89.43 | 3,396 | +0.88(+0.99%) |
Mar 19, 2024 | 88.70 | 88.95 | 88.47 | 88.55 | 7,369 | -0.08(-0.09%) |
Mar 18, 2024 | 88.83 | 88.98 | 88.63 | 88.63 | 9,434 | -1.12(-1.25%) |
Mar 15, 2024 | 89.23 | 90.04 | 89.23 | 89.75 | 2,874 | +0.98(+1.11%) |
Mar 14, 2024 | 90.04 | 90.04 | 88.66 | 88.77 | 4,527 | -0.11(-0.12%) |
Mar 13, 2024 | 89.67 | 89.67 | 88.88 | 88.88 | 3,140 | -0.97(-1.08%) |
Mar 12, 2024 | 89.65 | 89.89 | 89.35 | 89.85 | 3,530 | -0.09(-0.10%) |
Mar 11, 2024 | 89.89 | 90.43 | 89.79 | 89.94 | 3,287 | +0.43(+0.48%) |
Mar 08, 2024 | 89.50 | 89.59 | 89.46 | 89.51 | 3,267 | -0.07(-0.08%) |
Mar 07, 2024 | 89.67 | 89.75 | 89.58 | 89.58 | 3,471 | +1.30(+1.47%) |
Mar 06, 2024 | 88.38 | 88.50 | 87.91 | 88.28 | 7,330 | -0.09(-0.10%) |
Mar 05, 2024 | 87.45 | 88.37 | 87.45 | 88.37 | 4,749 | +1.42(+1.63%) |
Mar 04, 2024 | 87.23 | 87.44 | 86.87 | 86.95 | 4,253 | -1.31(-1.48%) |
Mar 01, 2024 | 87.32 | 88.26 | 87.32 | 88.26 | 5,833 | +0.12(+0.14%) |
Feb 29, 2024 | 88.34 | 88.34 | 87.64 | 88.14 | 19,513 | +1.11(+1.28%) |
Feb 28, 2024 | 86.59 | 87.03 | 86.15 | 87.03 | 5,967 | +0.83(+0.96%) |
Feb 27, 2024 | 87.20 | 87.20 | 86.02 | 86.20 | 13,803 | -1.29(-1.47%) |
Feb 26, 2024 | 88.13 | 88.13 | 87.15 | 87.49 | 6,520 | -1.01(-1.14%) |
Feb 23, 2024 | 88.54 | 88.82 | 88.25 | 88.50 | 3,638 | +1.10(+1.26%) |
Feb 22, 2024 | 87.42 | 87.75 | 86.90 | 87.40 | 16,388 | +1.02(+1.18%) |
Feb 21, 2024 | 86.58 | 86.74 | 86.18 | 86.38 | 5,071 | +0.61(+0.71%) |
Feb 20, 2024 | 85.23 | 86.04 | 85.09 | 85.77 | 5,060 | +2.86(+3.45%) |
Feb 16, 2024 | 83.18 | 83.26 | 82.09 | 82.91 | 13,038 | -1.87(-2.21%) |
Feb 15, 2024 | 86.42 | 86.49 | 84.50 | 84.78 | 43,756 | -3.56(-4.03%) |
Feb 14, 2024 | 87.49 | 88.44 | 87.30 | 88.34 | 12,373 | +0.84(+0.96%) |
Feb 13, 2024 | 86.59 | 87.50 | 86.18 | 87.50 | 19,934 | +0.15(+0.17%) |
Feb 12, 2024 | 86.81 | 87.38 | 86.63 | 87.35 | 56,229 | -0.03(-0.03%) |
Feb 09, 2024 | 86.72 | 87.38 | 86.45 | 87.38 | 33,646 | -1.73(-1.94%) |
Feb 08, 2024 | 89.03 | 89.31 | 88.99 | 89.11 | 3,864 | +1.05(+1.19%) |
Feb 07, 2024 | 87.79 | 88.07 | 87.79 | 88.06 | 4,930 | +1.06(+1.22%) |
Feb 06, 2024 | 87.01 | 87.80 | 87.00 | 87.00 | 6,197 | -0.06(-0.07%) |
Feb 05, 2024 | 86.77 | 87.27 | 86.73 | 87.06 | 6,419 | +1.09(+1.27%) |
Feb 02, 2024 | 85.60 | 86.15 | 85.41 | 85.97 | 18,804 | -3.34(-3.74%) |