Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 86.75 | 87.25 | 85.44 | 87.20 | 1,607,514 | +0.54(+0.62%) |
Apr 23, 2024 | 86.18 | 86.89 | 85.42 | 86.66 | 879,812 | +0.38(+0.44%) |
Apr 22, 2024 | 85.13 | 86.79 | 84.40 | 86.28 | 666,216 | +1.17(+1.37%) |
Apr 19, 2024 | 84.42 | 85.59 | 84.27 | 85.11 | 715,885 | +0.60(+0.71%) |
Apr 18, 2024 | 84.66 | 84.94 | 84.04 | 84.51 | 377,011 | +0.23(+0.27%) |
Apr 17, 2024 | 86.30 | 86.49 | 83.94 | 84.28 | 828,519 | -1.51(-1.76%) |
Apr 16, 2024 | 85.47 | 86.33 | 85.01 | 85.79 | 779,118 | +0.20(+0.23%) |
Apr 15, 2024 | 86.38 | 87.11 | 85.24 | 85.59 | 809,521 | -0.18(-0.21%) |
Apr 12, 2024 | 86.43 | 86.80 | 85.16 | 85.77 | 778,272 | -1.28(-1.47%) |
Apr 11, 2024 | 85.81 | 87.34 | 85.50 | 87.05 | 917,790 | +1.19(+1.39%) |
Apr 10, 2024 | 86.38 | 86.94 | 85.86 | 85.86 | 673,254 | -2.30(-2.61%) |
Apr 09, 2024 | 86.95 | 88.34 | 86.44 | 88.16 | 540,022 | +1.15(+1.32%) |
Apr 08, 2024 | 86.88 | 87.56 | 86.41 | 87.01 | 290,308 | +0.20(+0.23%) |
Apr 05, 2024 | 87.37 | 87.79 | 86.58 | 86.81 | 360,563 | -0.41(-0.47%) |
Apr 04, 2024 | 87.72 | 88.42 | 86.66 | 87.22 | 444,210 | +0.20(+0.23%) |
Apr 03, 2024 | 86.34 | 87.49 | 86.34 | 87.02 | 530,742 | +0.19(+0.22%) |
Apr 02, 2024 | 88.41 | 88.88 | 85.95 | 86.83 | 717,226 | -1.94(-2.19%) |
Apr 01, 2024 | 91.18 | 91.18 | 88.75 | 88.77 | 441,281 | -2.86(-3.12%) |
Mar 28, 2024 | 90.15 | 91.98 | 91.77 | 91.63 | 630,665 | +1.53(+1.70%) |
Mar 27, 2024 | 89.62 | 90.48 | 89.62 | 90.10 | 606,141 | +0.91(+1.02%) |
Mar 26, 2024 | 90.96 | 91.47 | 89.04 | 89.19 | 686,732 | -1.66(-1.83%) |
Mar 25, 2024 | 90.51 | 91.04 | 90.00 | 90.85 | 366,187 | +0.41(+0.45%) |
Mar 22, 2024 | 91.44 | 91.51 | 90.17 | 90.44 | 461,026 | -0.58(-0.64%) |
Mar 21, 2024 | 89.66 | 91.09 | 89.03 | 91.02 | 476,352 | +1.68(+1.88%) |
Mar 20, 2024 | 89.85 | 90.27 | 88.41 | 89.34 | 668,772 | -0.52(-0.58%) |
Mar 19, 2024 | 88.57 | 90.11 | 87.66 | 89.86 | 488,938 | +0.93(+1.05%) |
Mar 18, 2024 | 89.66 | 90.58 | 88.90 | 88.93 | 588,792 | -0.78(-0.87%) |
Mar 15, 2024 | 88.14 | 90.30 | 88.14 | 89.71 | 1,637,040 | +1.31(+1.48%) |
Mar 14, 2024 | 89.68 | 90.01 | 87.78 | 88.40 | 664,262 | -1.22(-1.36%) |
Mar 13, 2024 | 88.60 | 90.24 | 88.08 | 89.62 | 622,416 | +1.42(+1.61%) |
Mar 12, 2024 | 88.75 | 88.84 | 87.72 | 88.20 | 715,846 | -0.49(-0.55%) |
Mar 11, 2024 | 89.31 | 89.51 | 87.73 | 88.69 | 852,758 | -0.54(-0.61%) |
Mar 08, 2024 | 88.85 | 89.55 | 87.24 | 89.23 | 930,511 | +0.69(+0.78%) |
Mar 07, 2024 | 90.58 | 94.82 | 86.82 | 88.54 | 1,657,739 | -5.19(-5.54%) |
Mar 06, 2024 | 93.03 | 94.03 | 92.39 | 93.73 | 843,387 | +0.95(+1.02%) |
Mar 05, 2024 | 93.95 | 94.84 | 92.64 | 92.78 | 685,352 | -1.67(-1.77%) |
Mar 04, 2024 | 92.72 | 94.88 | 92.51 | 94.45 | 964,927 | +2.40(+2.61%) |
Mar 01, 2024 | 92.04 | 92.35 | 90.39 | 92.05 | 505,739 | -0.26(-0.28%) |
Feb 29, 2024 | 93.93 | 94.56 | 92.27 | 92.31 | 1,021,172 | -1.20(-1.28%) |
Feb 28, 2024 | 91.47 | 93.66 | 91.07 | 93.51 | 754,934 | +1.55(+1.69%) |
Feb 27, 2024 | 93.04 | 93.16 | 91.50 | 91.96 | 439,784 | -0.74(-0.80%) |
Feb 26, 2024 | 92.86 | 93.86 | 92.32 | 92.70 | 633,632 | -0.51(-0.55%) |
Feb 23, 2024 | 93.36 | 94.06 | 92.61 | 93.21 | 873,787 | +0.13(+0.14%) |
Feb 22, 2024 | 93.34 | 93.64 | 92.39 | 93.08 | 479,819 | -0.01(-0.01%) |
Feb 21, 2024 | 93.48 | 93.90 | 92.79 | 93.09 | 404,296 | -0.66(-0.70%) |
Feb 20, 2024 | 93.14 | 94.08 | 92.14 | 93.75 | 622,137 | -0.01(-0.01%) |
Feb 16, 2024 | 95.91 | 96.30 | 93.71 | 93.76 | 953,576 | -3.13(-3.23%) |
Feb 15, 2024 | 95.28 | 96.90 | 95.11 | 96.89 | 482,676 | +1.63(+1.71%) |
Feb 14, 2024 | 96.52 | 96.52 | 94.64 | 95.26 | 490,288 | -0.27(-0.28%) |
Feb 13, 2024 | 94.95 | 96.20 | 94.06 | 95.53 | 553,288 | -1.74(-1.79%) |
Feb 12, 2024 | 96.91 | 98.12 | 96.53 | 97.27 | 460,957 | +0.35(+0.36%) |
Feb 09, 2024 | 96.92 | 97.50 | 96.20 | 96.92 | 558,918 | +0.01(+0.01%) |
Feb 08, 2024 | 94.41 | 96.93 | 94.07 | 96.91 | 615,478 | +2.71(+2.88%) |
Feb 07, 2024 | 92.70 | 94.33 | 91.69 | 94.20 | 561,984 | +2.14(+2.32%) |
Feb 06, 2024 | 92.65 | 92.81 | 91.31 | 92.06 | 588,126 | -0.79(-0.85%) |
Feb 05, 2024 | 93.16 | 93.35 | 91.13 | 92.85 | 489,664 | -1.09(-1.16%) |
Feb 02, 2024 | 92.85 | 94.33 | 91.65 | 93.94 | 404,287 | +0.23(+0.25%) |