Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 89.75 | 90.91 | 89.38 | 90.81 | 1,879,064 | +1.11(+1.24%) |
Apr 17, 2024 | 88.36 | 91.04 | 88.31 | 89.70 | 3,175,925 | +1.39(+1.57%) |
Apr 16, 2024 | 88.70 | 89.19 | 87.87 | 88.31 | 1,911,130 | -0.79(-0.89%) |
Apr 15, 2024 | 90.43 | 90.58 | 88.33 | 89.10 | 1,547,953 | -0.69(-0.77%) |
Apr 12, 2024 | 90.29 | 90.62 | 89.38 | 89.79 | 1,808,367 | -0.58(-0.64%) |
Apr 11, 2024 | 90.61 | 91.25 | 89.80 | 90.37 | 2,312,315 | +0.17(+0.19%) |
Apr 10, 2024 | 89.92 | 90.68 | 89.46 | 90.20 | 4,559,422 | -1.80(-1.96%) |
Apr 09, 2024 | 91.78 | 92.01 | 90.99 | 92.00 | 2,018,963 | +0.21(+0.23%) |
Apr 08, 2024 | 91.48 | 92.07 | 91.30 | 91.79 | 1,807,550 | +0.03(+0.03%) |
Apr 05, 2024 | 90.44 | 92.02 | 90.44 | 91.76 | 1,728,130 | +1.32(+1.46%) |
Apr 04, 2024 | 92.12 | 92.44 | 90.11 | 90.44 | 1,787,398 | -0.83(-0.91%) |
Apr 03, 2024 | 91.20 | 91.87 | 90.66 | 91.27 | 1,974,787 | +0.29(+0.32%) |
Apr 02, 2024 | 91.59 | 92.00 | 90.90 | 90.98 | 2,581,968 | -1.01(-1.10%) |
Apr 01, 2024 | 93.44 | 93.53 | 91.81 | 91.99 | 2,198,634 | -1.45(-1.55%) |
Mar 28, 2024 | 93.33 | 93.56 | 93.53 | 93.44 | 3,608,598 | +0.64(+0.69%) |
Mar 27, 2024 | 91.85 | 92.88 | 91.14 | 92.80 | 3,077,249 | +1.79(+1.97%) |
Mar 26, 2024 | 91.55 | 92.35 | 90.99 | 91.01 | 1,776,380 | -0.26(-0.28%) |
Mar 25, 2024 | 92.42 | 92.71 | 91.24 | 91.27 | 1,761,949 | -0.81(-0.88%) |
Mar 22, 2024 | 93.39 | 93.68 | 92.00 | 92.08 | 1,659,639 | -1.02(-1.10%) |
Mar 21, 2024 | 93.36 | 93.53 | 91.32 | 93.10 | 3,810,082 | +0.11(+0.12%) |
Mar 20, 2024 | 93.38 | 93.72 | 92.31 | 92.99 | 2,212,480 | -0.67(-0.72%) |
Mar 19, 2024 | 92.76 | 93.82 | 92.33 | 93.66 | 2,686,622 | +1.36(+1.47%) |
Mar 18, 2024 | 91.88 | 92.77 | 91.53 | 92.30 | 2,074,198 | +0.95(+1.04%) |
Mar 15, 2024 | 91.29 | 92.16 | 91.12 | 91.35 | 6,279,938 | -0.35(-0.38%) |
Mar 14, 2024 | 92.00 | 92.14 | 90.79 | 91.70 | 2,517,077 | -0.98(-1.06%) |
Mar 13, 2024 | 92.90 | 93.22 | 92.21 | 92.68 | 2,334,197 | -0.18(-0.19%) |
Mar 12, 2024 | 92.54 | 93.57 | 92.31 | 92.86 | 1,743,648 | +0.16(+0.17%) |
Mar 11, 2024 | 91.77 | 92.81 | 91.50 | 92.70 | 2,170,481 | +0.70(+0.76%) |
Mar 08, 2024 | 92.31 | 92.36 | 91.61 | 92.00 | 3,137,886 | -0.04(-0.04%) |
Mar 07, 2024 | 92.74 | 93.16 | 91.46 | 92.04 | 2,102,435 | -0.03(-0.03%) |
Mar 06, 2024 | 92.46 | 92.79 | 91.54 | 92.07 | 1,825,435 | +0.52(+0.57%) |
Mar 05, 2024 | 93.20 | 93.75 | 91.28 | 91.55 | 2,457,158 | -1.85(-1.98%) |
Mar 04, 2024 | 92.65 | 93.69 | 91.05 | 93.40 | 2,521,529 | +0.68(+0.73%) |
Mar 01, 2024 | 91.87 | 92.81 | 91.20 | 92.72 | 2,556,884 | +0.56(+0.61%) |
Feb 29, 2024 | 92.29 | 93.01 | 91.42 | 92.16 | 8,932,782 | +0.30(+0.33%) |
Feb 28, 2024 | 91.94 | 93.11 | 91.82 | 91.86 | 3,651,006 | -0.26(-0.28%) |
Feb 27, 2024 | 92.53 | 93.13 | 91.91 | 92.12 | 2,707,445 | +0.26(+0.28%) |
Feb 26, 2024 | 93.40 | 93.60 | 91.73 | 91.86 | 2,270,048 | -1.55(-1.66%) |
Feb 23, 2024 | 94.18 | 94.43 | 93.31 | 93.41 | 2,007,191 | -0.41(-0.44%) |
Feb 22, 2024 | 94.31 | 94.53 | 92.92 | 93.82 | 2,609,071 | +0.18(+0.19%) |
Feb 21, 2024 | 92.52 | 93.91 | 92.05 | 93.64 | 3,024,258 | +1.43(+1.55%) |
Feb 20, 2024 | 92.00 | 93.18 | 91.37 | 92.21 | 3,646,158 | -0.32(-0.34%) |
Feb 16, 2024 | 92.40 | 93.75 | 92.22 | 92.53 | 3,122,456 | -0.61(-0.65%) |
Feb 15, 2024 | 93.04 | 93.76 | 92.01 | 93.13 | 3,145,438 | +0.37(+0.40%) |
Feb 14, 2024 | 89.01 | 94.02 | 89.01 | 92.77 | 5,730,849 | +6.06(+6.99%) |
Feb 13, 2024 | 85.57 | 86.77 | 84.85 | 86.71 | 2,568,842 | -0.28(-0.32%) |
Feb 12, 2024 | 87.18 | 87.50 | 86.53 | 86.98 | 1,928,775 | -0.11(-0.13%) |
Feb 09, 2024 | 86.26 | 87.11 | 85.67 | 87.09 | 2,137,938 | +0.68(+0.78%) |
Feb 08, 2024 | 86.03 | 86.86 | 85.40 | 86.42 | 2,175,975 | +0.22(+0.25%) |
Feb 07, 2024 | 86.19 | 86.84 | 85.08 | 86.20 | 2,662,326 | +0.23(+0.27%) |
Feb 06, 2024 | 85.87 | 87.09 | 85.76 | 85.97 | 2,839,531 | +0.02(+0.02%) |
Feb 05, 2024 | 86.29 | 86.86 | 85.49 | 85.95 | 2,744,207 | -1.41(-1.61%) |
Feb 02, 2024 | 86.62 | 87.95 | 84.85 | 87.36 | 3,925,758 | -0.30(-0.34%) |