Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 87.46 | 87.90 | 87.34 | 87.78 | 49,269,224 | -0.62(-0.70%) |
Apr 24, 2024 | 88.56 | 88.63 | 87.50 | 88.40 | 48,984,056 | -0.63(-0.71%) |
Apr 23, 2024 | 88.73 | 89.54 | 88.55 | 89.03 | 27,220,616 | +0.03(+0.03%) |
Apr 22, 2024 | 88.68 | 89.12 | 88.64 | 89.00 | 24,966,234 | -0.15(-0.17%) |
Apr 19, 2024 | 89.39 | 89.39 | 88.91 | 89.15 | 44,826,772 | +0.32(+0.36%) |
Apr 18, 2024 | 89.24 | 89.27 | 88.59 | 88.83 | 43,834,748 | -0.45(-0.50%) |
Apr 17, 2024 | 88.87 | 89.38 | 88.46 | 89.28 | 58,036,180 | +0.98(+1.11%) |
Apr 16, 2024 | 88.05 | 88.58 | 87.78 | 88.30 | 45,220,388 | -0.59(-0.66%) |
Apr 15, 2024 | 89.22 | 89.26 | 88.52 | 88.89 | 55,974,164 | -1.40(-1.55%) |
Apr 12, 2024 | 90.64 | 90.95 | 90.28 | 90.29 | 47,900,124 | +0.48(+0.53%) |
Apr 11, 2024 | 90.38 | 90.44 | 89.51 | 89.81 | 65,734,684 | -0.41(-0.45%) |
Apr 10, 2024 | 91.20 | 91.30 | 90.05 | 90.22 | 74,356,912 | -2.01(-2.18%) |
Apr 09, 2024 | 91.87 | 92.36 | 91.83 | 92.23 | 32,560,688 | +0.85(+0.93%) |
Apr 08, 2024 | 91.23 | 91.59 | 91.13 | 91.38 | 37,878,220 | -0.01(-0.01%) |
Apr 05, 2024 | 91.69 | 92.18 | 91.38 | 91.39 | 42,495,944 | -1.29(-1.39%) |
Apr 04, 2024 | 92.63 | 92.76 | 92.04 | 92.68 | 47,940,772 | +0.66(+0.72%) |
Apr 03, 2024 | 91.26 | 92.05 | 91.05 | 92.02 | 46,429,704 | -0.02(-0.02%) |
Apr 02, 2024 | 91.57 | 92.20 | 91.33 | 92.04 | 43,083,872 | -0.51(-0.55%) |
Apr 01, 2024 | 93.29 | 93.30 | 92.45 | 92.55 | 48,915,968 | -1.76(-1.86%) |
Mar 28, 2024 | 94.18 | 94.30 | 94.29 | 94.31 | 34,657,464 | -0.08(-0.08%) |
Mar 27, 2024 | 93.68 | 94.39 | 93.63 | 94.39 | 50,320,516 | +0.93(+0.99%) |
Mar 26, 2024 | 93.20 | 93.56 | 92.97 | 93.46 | 34,534,260 | +0.26(+0.28%) |
Mar 25, 2024 | 93.40 | 93.44 | 92.99 | 93.20 | 24,078,236 | -0.47(-0.50%) |
Mar 22, 2024 | 93.88 | 93.90 | 93.47 | 93.67 | 30,362,590 | +0.89(+0.96%) |
Mar 21, 2024 | 92.96 | 93.12 | 92.42 | 92.78 | 34,380,008 | +0.20(+0.22%) |
Mar 20, 2024 | 92.79 | 93.48 | 91.99 | 92.58 | 43,579,960 | -0.03(-0.03%) |
Mar 19, 2024 | 92.54 | 92.96 | 92.38 | 92.61 | 27,039,856 | +0.26(+0.28%) |
Mar 18, 2024 | 92.42 | 92.68 | 92.19 | 92.35 | 29,749,238 | -0.28(-0.30%) |
Mar 15, 2024 | 92.75 | 92.88 | 92.48 | 92.63 | 35,113,684 | -0.03(-0.03%) |
Mar 14, 2024 | 93.42 | 93.44 | 92.55 | 92.66 | 58,602,776 | -1.45(-1.54%) |
Mar 13, 2024 | 94.19 | 94.43 | 93.90 | 94.11 | 38,388,352 | -0.46(-0.48%) |
Mar 12, 2024 | 94.73 | 94.90 | 94.38 | 94.57 | 29,658,320 | -0.80(-0.84%) |
Mar 11, 2024 | 95.64 | 95.69 | 95.06 | 95.36 | 17,842,752 | -0.05(-0.05%) |
Mar 08, 2024 | 95.48 | 95.73 | 95.16 | 95.41 | 25,106,428 | -0.17(-0.18%) |
Mar 07, 2024 | 96.04 | 96.08 | 95.16 | 95.58 | 39,190,516 | -0.09(-0.09%) |
Mar 06, 2024 | 95.17 | 95.85 | 95.09 | 95.67 | 41,253,952 | +0.56(+0.59%) |
Mar 05, 2024 | 94.92 | 95.36 | 94.65 | 95.11 | 38,005,056 | +1.34(+1.42%) |
Mar 04, 2024 | 93.39 | 93.84 | 93.37 | 93.78 | 23,922,486 | -0.38(-0.40%) |
Mar 01, 2024 | 93.13 | 94.20 | 92.70 | 94.16 | 45,984,652 | +0.58(+0.62%) |
Feb 29, 2024 | 93.22 | 93.69 | 93.18 | 93.57 | 51,454,460 | +0.66(+0.71%) |
Feb 28, 2024 | 92.48 | 92.99 | 92.30 | 92.92 | 34,784,440 | +0.59(+0.63%) |
Feb 27, 2024 | 92.64 | 92.87 | 92.25 | 92.33 | 30,420,868 | -0.66(-0.71%) |
Feb 26, 2024 | 93.40 | 93.43 | 92.59 | 92.99 | 28,068,756 | -0.28(-0.30%) |
Feb 23, 2024 | 92.15 | 93.39 | 92.15 | 93.27 | 38,655,188 | +1.23(+1.34%) |
Feb 22, 2024 | 91.74 | 92.16 | 91.67 | 92.03 | 45,467,696 | +0.45(+0.49%) |
Feb 21, 2024 | 92.23 | 92.30 | 91.42 | 91.59 | 36,687,512 | -0.66(-0.71%) |
Feb 20, 2024 | 92.19 | 92.59 | 92.12 | 92.24 | 24,607,484 | +0.08(+0.09%) |
Feb 16, 2024 | 91.89 | 92.25 | 91.75 | 92.16 | 33,330,994 | -0.54(-0.58%) |
Feb 15, 2024 | 92.96 | 93.12 | 92.40 | 92.70 | 49,889,504 | +0.48(+0.52%) |
Feb 14, 2024 | 91.71 | 92.45 | 91.64 | 92.22 | 44,454,792 | +0.47(+0.51%) |
Feb 13, 2024 | 92.26 | 92.46 | 91.74 | 91.76 | 50,051,684 | -1.60(-1.71%) |
Feb 12, 2024 | 93.30 | 93.53 | 92.90 | 93.36 | 28,063,404 | +0.11(+0.12%) |
Feb 09, 2024 | 93.16 | 93.41 | 93.06 | 93.25 | 28,132,094 | -0.19(-0.20%) |
Feb 08, 2024 | 93.42 | 93.69 | 93.05 | 93.44 | 50,397,868 | -0.55(-0.58%) |
Feb 07, 2024 | 93.96 | 94.62 | 93.91 | 93.98 | 40,365,660 | -0.46(-0.48%) |
Feb 06, 2024 | 93.63 | 94.54 | 93.61 | 94.44 | 33,617,960 | +0.91(+0.98%) |
Feb 05, 2024 | 94.02 | 94.24 | 93.42 | 93.53 | 54,122,760 | -1.93(-2.02%) |
Feb 02, 2024 | 95.65 | 96.00 | 95.08 | 95.45 | 64,236,104 | -2.16(-2.21%) |