Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 94.90 | 96.72 | 94.32 | 96.20 | 591,067 | +0.31(+0.32%) |
Apr 24, 2024 | 95.74 | 96.80 | 94.50 | 95.89 | 498,190 | +0.23(+0.24%) |
Apr 23, 2024 | 95.38 | 96.48 | 95.21 | 95.66 | 527,594 | +0.16(+0.17%) |
Apr 22, 2024 | 95.75 | 96.02 | 94.57 | 95.50 | 1,156,051 | -0.02(-0.02%) |
Apr 19, 2024 | 95.58 | 95.93 | 94.56 | 95.52 | 789,748 | -0.27(-0.28%) |
Apr 18, 2024 | 97.13 | 97.28 | 95.22 | 95.79 | 760,572 | -0.53(-0.55%) |
Apr 17, 2024 | 97.78 | 98.84 | 96.25 | 96.32 | 657,004 | -1.11(-1.14%) |
Apr 16, 2024 | 97.14 | 97.72 | 95.78 | 97.43 | 808,132 | -0.17(-0.17%) |
Apr 15, 2024 | 98.56 | 98.56 | 96.39 | 97.60 | 1,100,875 | -0.40(-0.41%) |
Apr 12, 2024 | 99.30 | 99.40 | 96.75 | 98.00 | 1,509,286 | +0.34(+0.35%) |
Apr 11, 2024 | 98.48 | 98.48 | 96.27 | 97.66 | 583,663 | +0.11(+0.11%) |
Apr 10, 2024 | 97.37 | 97.64 | 95.68 | 97.55 | 838,942 | +0.05(+0.05%) |
Apr 09, 2024 | 96.30 | 97.58 | 95.64 | 97.50 | 1,559,114 | +1.63(+1.70%) |
Apr 08, 2024 | 93.50 | 96.18 | 93.50 | 95.87 | 1,714,708 | +3.36(+3.63%) |
Apr 05, 2024 | 92.22 | 93.01 | 91.38 | 92.51 | 789,595 | +0.72(+0.78%) |
Apr 04, 2024 | 92.74 | 93.75 | 91.72 | 91.79 | 1,097,781 | -0.83(-0.90%) |
Apr 03, 2024 | 89.51 | 92.72 | 89.10 | 92.62 | 3,321,244 | +1.99(+2.20%) |
Apr 02, 2024 | 86.16 | 91.14 | 85.01 | 90.63 | 4,010,344 | +4.45(+5.16%) |
Apr 01, 2024 | 87.20 | 87.53 | 85.77 | 86.18 | 884,804 | -0.23(-0.27%) |
Mar 28, 2024 | 86.70 | 86.44 | 86.44 | 86.41 | 736,118 | +0.02(+0.02%) |
Mar 27, 2024 | 86.67 | 86.78 | 85.56 | 86.39 | 784,563 | +0.16(+0.19%) |
Mar 26, 2024 | 86.03 | 86.44 | 85.22 | 86.23 | 747,052 | +0.42(+0.49%) |
Mar 25, 2024 | 86.80 | 87.19 | 84.88 | 85.81 | 1,526,181 | -0.82(-0.95%) |
Mar 22, 2024 | 86.30 | 87.50 | 86.04 | 86.63 | 1,119,365 | +0.21(+0.24%) |
Mar 21, 2024 | 87.00 | 87.42 | 85.45 | 86.42 | 1,596,287 | -0.95(-1.09%) |
Mar 20, 2024 | 81.15 | 87.50 | 80.89 | 87.37 | 4,944,422 | +6.35(+7.84%) |
Mar 19, 2024 | 81.05 | 81.71 | 80.03 | 81.02 | 1,035,248 | +0.21(+0.26%) |
Mar 18, 2024 | 79.80 | 81.67 | 79.65 | 80.81 | 1,339,258 | +1.02(+1.28%) |
Mar 15, 2024 | 80.31 | 80.86 | 79.44 | 79.79 | 1,413,304 | +0.09(+0.11%) |
Mar 14, 2024 | 81.08 | 81.43 | 79.32 | 79.70 | 1,196,913 | -1.07(-1.32%) |
Mar 13, 2024 | 81.30 | 81.58 | 80.11 | 80.77 | 1,834,256 | -0.51(-0.63%) |
Mar 12, 2024 | 80.50 | 81.44 | 80.22 | 81.28 | 903,055 | -0.02(-0.02%) |
Mar 11, 2024 | 81.86 | 81.86 | 80.41 | 81.30 | 1,180,812 | -0.09(-0.11%) |
Mar 08, 2024 | 80.24 | 81.82 | 80.00 | 81.39 | 843,615 | +0.78(+0.97%) |
Mar 07, 2024 | 81.25 | 81.83 | 80.47 | 80.61 | 1,282,778 | +1.32(+1.66%) |
Mar 06, 2024 | 81.00 | 81.30 | 78.93 | 79.29 | 1,440,813 | -1.29(-1.60%) |
Mar 05, 2024 | 78.85 | 81.54 | 78.69 | 80.58 | 3,632,034 | -1.09(-1.33%) |
Mar 04, 2024 | 82.34 | 83.22 | 81.07 | 81.67 | 732,112 | -0.64(-0.78%) |
Mar 01, 2024 | 83.71 | 83.91 | 81.78 | 82.31 | 1,108,636 | -1.42(-1.70%) |
Feb 29, 2024 | 82.41 | 85.17 | 82.36 | 83.73 | 1,135,924 | +0.80(+0.96%) |
Feb 28, 2024 | 83.25 | 86.74 | 82.90 | 82.93 | 2,118,670 | -3.37(-3.90%) |
Feb 27, 2024 | 84.46 | 86.64 | 83.93 | 86.30 | 1,002,385 | +1.84(+2.18%) |
Feb 26, 2024 | 86.28 | 86.40 | 84.42 | 84.46 | 1,173,174 | -1.35(-1.57%) |
Feb 23, 2024 | 86.57 | 86.80 | 85.30 | 85.81 | 858,932 | -0.34(-0.39%) |
Feb 22, 2024 | 85.61 | 86.29 | 85.29 | 86.15 | 876,406 | +0.58(+0.68%) |
Feb 21, 2024 | 85.65 | 85.84 | 84.38 | 85.57 | 1,413,307 | -0.19(-0.22%) |
Feb 20, 2024 | 85.71 | 86.95 | 85.50 | 85.76 | 921,889 | +0.13(+0.15%) |
Feb 16, 2024 | 86.63 | 87.02 | 85.63 | 85.63 | 1,023,510 | -1.37(-1.57%) |
Feb 15, 2024 | 87.82 | 88.58 | 86.61 | 87.00 | 1,501,754 | -0.56(-0.64%) |
Feb 14, 2024 | 87.10 | 87.90 | 86.20 | 87.56 | 851,510 | +0.06(+0.07%) |
Feb 13, 2024 | 86.65 | 88.32 | 86.02 | 87.50 | 1,460,234 | +0.42(+0.48%) |
Feb 12, 2024 | 87.69 | 87.83 | 86.71 | 87.08 | 694,936 | +0.95(+1.10%) |
Feb 09, 2024 | 86.01 | 86.52 | 85.73 | 86.13 | 850,685 | +0.20(+0.23%) |
Feb 08, 2024 | 87.62 | 87.64 | 85.44 | 85.93 | 933,717 | -1.37(-1.57%) |
Feb 07, 2024 | 86.46 | 88.02 | 85.83 | 87.30 | 1,290,993 | +0.13(+0.15%) |
Feb 06, 2024 | 86.93 | 87.84 | 86.00 | 87.17 | 1,183,745 | +1.62(+1.89%) |
Feb 05, 2024 | 84.86 | 85.89 | 84.28 | 85.55 | 1,003,122 | +0.46(+0.54%) |
Feb 02, 2024 | 85.97 | 85.97 | 83.70 | 85.09 | 855,678 | -0.47(-0.55%) |