Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 93.58 | 93.94 | 93.47 | 93.84 | 3,304,682 | +0.36(+0.39%) |
Apr 22, 2024 | 93.14 | 93.52 | 93.14 | 93.48 | 4,778,520 | +0.48(+0.52%) |
Apr 19, 2024 | 92.93 | 93.12 | 92.87 | 93.00 | 7,423,281 | +0.19(+0.20%) |
Apr 18, 2024 | 92.69 | 92.88 | 92.56 | 92.81 | 4,907,046 | +0.12(+0.13%) |
Apr 17, 2024 | 92.82 | 93.01 | 92.63 | 92.69 | 7,747,199 | +0.12(+0.13%) |
Apr 16, 2024 | 92.82 | 92.84 | 92.47 | 92.57 | 7,125,984 | -0.31(-0.33%) |
Apr 15, 2024 | 93.48 | 93.50 | 92.78 | 92.88 | 4,675,840 | -0.56(-0.60%) |
Apr 12, 2024 | 93.37 | 93.48 | 93.27 | 93.44 | 6,803,747 | -0.01(-0.01%) |
Apr 11, 2024 | 93.59 | 93.66 | 93.21 | 93.45 | 7,295,786 | -0.09(-0.10%) |
Apr 10, 2024 | 93.76 | 93.92 | 93.37 | 93.54 | 7,596,023 | -0.88(-0.93%) |
Apr 09, 2024 | 94.36 | 94.48 | 94.23 | 94.42 | 6,703,617 | +0.26(+0.28%) |
Apr 08, 2024 | 93.94 | 94.23 | 93.90 | 94.16 | 5,265,498 | +0.25(+0.27%) |
Apr 05, 2024 | 93.99 | 94.06 | 93.90 | 93.91 | 4,187,674 | -0.05(-0.05%) |
Apr 04, 2024 | 94.28 | 94.41 | 93.88 | 93.96 | 4,142,267 | -0.13(-0.14%) |
Apr 03, 2024 | 93.93 | 94.15 | 93.81 | 94.09 | 4,728,260 | +0.05(+0.05%) |
Apr 02, 2024 | 93.94 | 94.06 | 93.87 | 94.04 | 4,547,832 | -0.18(-0.19%) |
Apr 01, 2024 | 94.69 | 94.69 | 94.18 | 94.22 | 4,982,446 | -0.47(-0.50%) |
Mar 28, 2024 | 94.73 | 94.72 | 94.72 | 94.69 | 4,575,550 | -0.15(-0.16%) |
Mar 27, 2024 | 94.51 | 94.84 | 94.48 | 94.84 | 2,998,750 | +0.51(+0.54%) |
Mar 26, 2024 | 94.55 | 94.58 | 94.30 | 94.33 | 2,900,815 | -0.18(-0.19%) |
Mar 25, 2024 | 94.54 | 94.55 | 94.37 | 94.51 | 4,104,325 | -0.09(-0.09%) |
Mar 22, 2024 | 94.82 | 94.92 | 94.56 | 94.60 | 3,458,930 | -0.13(-0.14%) |
Mar 21, 2024 | 94.87 | 94.93 | 94.56 | 94.73 | 6,519,347 | -0.01(-0.01%) |
Mar 20, 2024 | 94.40 | 94.78 | 94.29 | 94.74 | 7,714,132 | +0.32(+0.34%) |
Mar 19, 2024 | 94.00 | 94.44 | 93.99 | 94.42 | 3,865,051 | +0.40(+0.42%) |
Mar 18, 2024 | 94.07 | 94.13 | 93.96 | 94.03 | 2,647,664 | +0.17(+0.18%) |
Mar 15, 2024 | 93.79 | 94.02 | 93.70 | 93.86 | 5,529,376 | +0.01(+0.01%) |
Mar 14, 2024 | 94.32 | 94.32 | 93.74 | 93.85 | 8,032,505 | -0.47(-0.50%) |
Mar 13, 2024 | 94.23 | 94.55 | 94.16 | 94.31 | 4,247,548 | +0.07(+0.07%) |
Mar 12, 2024 | 94.31 | 94.31 | 94.00 | 94.24 | 4,325,839 | +0.05(+0.05%) |
Mar 11, 2024 | 94.17 | 94.22 | 94.06 | 94.19 | 3,573,690 | +0.00(+0.00%) |
Mar 08, 2024 | 94.28 | 94.58 | 94.17 | 94.19 | 6,928,801 | +0.04(+0.04%) |
Mar 07, 2024 | 94.26 | 94.29 | 94.07 | 94.15 | 4,166,329 | +0.10(+0.11%) |
Mar 06, 2024 | 94.04 | 94.18 | 93.91 | 94.05 | 5,203,854 | +0.22(+0.23%) |
Mar 05, 2024 | 93.92 | 94.15 | 93.81 | 93.84 | 5,689,506 | -0.11(-0.12%) |
Mar 04, 2024 | 93.90 | 94.01 | 93.74 | 93.95 | 4,381,515 | +0.04(+0.04%) |
Mar 01, 2024 | 93.57 | 94.00 | 93.46 | 93.91 | 7,120,939 | +0.32(+0.34%) |
Feb 29, 2024 | 93.60 | 93.79 | 93.48 | 93.59 | 4,621,309 | +0.12(+0.13%) |
Feb 28, 2024 | 93.37 | 93.56 | 93.33 | 93.47 | 2,678,465 | +0.02(+0.02%) |
Feb 27, 2024 | 93.47 | 93.48 | 93.29 | 93.45 | 3,959,346 | +0.07(+0.07%) |
Feb 26, 2024 | 93.73 | 93.73 | 93.34 | 93.38 | 4,491,527 | -0.29(-0.31%) |
Feb 23, 2024 | 93.72 | 93.81 | 93.60 | 93.67 | 3,507,980 | +0.05(+0.05%) |
Feb 22, 2024 | 93.47 | 93.64 | 93.40 | 93.62 | 6,894,344 | +0.44(+0.47%) |
Feb 21, 2024 | 93.33 | 93.40 | 93.02 | 93.18 | 3,805,345 | -0.15(-0.16%) |
Feb 20, 2024 | 93.13 | 93.40 | 93.02 | 93.33 | 4,232,711 | +0.16(+0.17%) |
Feb 16, 2024 | 93.17 | 93.23 | 93.01 | 93.17 | 4,515,471 | -0.22(-0.23%) |
Feb 15, 2024 | 93.25 | 93.51 | 93.16 | 93.39 | 5,492,432 | +0.26(+0.28%) |
Feb 14, 2024 | 92.93 | 93.24 | 92.92 | 93.13 | 6,122,047 | +0.39(+0.42%) |
Feb 13, 2024 | 92.76 | 92.98 | 92.57 | 92.75 | 7,527,051 | -0.75(-0.80%) |
Feb 12, 2024 | 93.54 | 93.83 | 93.46 | 93.50 | 4,743,240 | -0.22(-0.23%) |
Feb 09, 2024 | 93.59 | 93.79 | 93.43 | 93.72 | 8,094,317 | +0.21(+0.22%) |
Feb 08, 2024 | 93.49 | 93.61 | 93.39 | 93.51 | 5,058,244 | +0.02(+0.02%) |
Feb 07, 2024 | 93.57 | 93.62 | 93.29 | 93.49 | 5,726,323 | +0.14(+0.15%) |
Feb 06, 2024 | 93.05 | 93.49 | 93.05 | 93.35 | 6,331,014 | +0.38(+0.40%) |
Feb 05, 2024 | 93.19 | 93.20 | 92.80 | 92.98 | 7,523,736 | -0.45(-0.48%) |
Feb 02, 2024 | 93.24 | 93.55 | 93.24 | 93.42 | 7,138,898 | -0.37(-0.39%) |