Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 93.31 | 94.86 | 92.78 | 94.40 | 3,731,978 | +0.43(+0.46%) |
Apr 29, 2024 | 93.31 | 94.18 | 93.31 | 93.97 | 1,146,354 | +1.04(+1.12%) |
Apr 26, 2024 | 94.11 | 94.38 | 92.93 | 92.93 | 1,418,569 | -1.18(-1.25%) |
Apr 25, 2024 | 93.43 | 94.36 | 92.69 | 94.11 | 2,191,487 | +0.68(+0.73%) |
Apr 24, 2024 | 92.05 | 93.75 | 91.32 | 93.43 | 2,001,653 | +0.59(+0.64%) |
Apr 23, 2024 | 92.37 | 93.38 | 92.25 | 92.84 | 1,843,847 | +0.11(+0.12%) |
Apr 22, 2024 | 91.46 | 92.86 | 91.25 | 92.73 | 1,818,306 | +0.96(+1.05%) |
Apr 19, 2024 | 91.41 | 92.53 | 91.13 | 91.77 | 7,398,352 | +0.87(+0.96%) |
Apr 18, 2024 | 90.66 | 91.18 | 89.67 | 90.90 | 2,528,769 | +0.57(+0.63%) |
Apr 17, 2024 | 88.02 | 90.53 | 87.85 | 90.33 | 2,923,158 | +2.91(+3.33%) |
Apr 16, 2024 | 89.04 | 89.27 | 87.40 | 87.42 | 2,098,154 | -1.90(-2.13%) |
Apr 15, 2024 | 89.78 | 90.22 | 88.81 | 89.32 | 3,517,996 | +0.69(+0.78%) |
Apr 12, 2024 | 88.74 | 89.33 | 88.02 | 88.63 | 1,396,004 | +0.08(+0.09%) |
Apr 11, 2024 | 89.39 | 89.39 | 88.14 | 88.55 | 1,325,849 | -0.34(-0.38%) |
Apr 10, 2024 | 89.51 | 89.75 | 88.30 | 88.89 | 1,623,463 | -2.24(-2.46%) |
Apr 09, 2024 | 90.78 | 91.16 | 90.35 | 91.13 | 1,184,147 | +0.53(+0.58%) |
Apr 08, 2024 | 89.69 | 90.77 | 89.49 | 90.60 | 1,437,862 | +0.95(+1.06%) |
Apr 05, 2024 | 89.67 | 90.00 | 88.89 | 89.65 | 1,737,922 | -0.54(-0.60%) |
Apr 04, 2024 | 90.49 | 90.73 | 89.36 | 90.19 | 1,666,996 | +0.30(+0.33%) |
Apr 03, 2024 | 90.54 | 90.86 | 89.78 | 89.89 | 1,404,636 | -0.71(-0.78%) |
Apr 02, 2024 | 90.41 | 91.73 | 90.41 | 90.60 | 1,829,436 | +0.27(+0.30%) |
Apr 01, 2024 | 90.79 | 90.92 | 89.68 | 90.33 | 1,109,597 | -0.48(-0.53%) |
Mar 28, 2024 | 90.21 | 90.90 | 89.79 | 90.81 | 1,785,836 | +0.76(+0.84%) |
Mar 27, 2024 | 87.92 | 90.09 | 87.92 | 90.05 | 1,935,395 | +2.60(+2.97%) |
Mar 26, 2024 | 88.44 | 88.53 | 87.16 | 87.45 | 1,411,961 | -1.05(-1.19%) |
Mar 25, 2024 | 88.75 | 89.04 | 88.00 | 88.50 | 1,163,705 | -0.10(-0.11%) |
Mar 22, 2024 | 89.15 | 89.35 | 88.38 | 88.60 | 1,507,460 | -0.05(-0.06%) |
Mar 21, 2024 | 89.24 | 89.73 | 88.61 | 88.65 | 2,162,914 | -0.39(-0.44%) |
Mar 20, 2024 | 89.44 | 90.21 | 88.61 | 89.04 | 1,545,742 | -0.67(-0.75%) |
Mar 19, 2024 | 89.39 | 89.80 | 88.78 | 89.71 | 1,507,751 | +0.72(+0.81%) |
Mar 18, 2024 | 88.80 | 89.36 | 88.44 | 88.99 | 1,354,964 | +0.05(+0.06%) |
Mar 15, 2024 | 88.05 | 89.22 | 88.05 | 88.94 | 3,462,512 | +0.27(+0.30%) |
Mar 14, 2024 | 89.20 | 89.54 | 88.03 | 88.67 | 1,450,253 | -0.90(-1.00%) |
Mar 13, 2024 | 90.40 | 91.10 | 89.44 | 89.57 | 1,673,564 | -0.36(-0.40%) |
Mar 12, 2024 | 90.37 | 91.06 | 89.91 | 89.93 | 1,316,826 | -0.87(-0.96%) |
Mar 11, 2024 | 90.17 | 91.00 | 89.75 | 90.80 | 1,197,236 | +0.68(+0.75%) |
Mar 08, 2024 | 90.17 | 90.34 | 89.17 | 90.12 | 1,072,857 | +0.18(+0.20%) |
Mar 07, 2024 | 90.76 | 90.92 | 89.73 | 89.94 | 1,007,906 | +0.09(+0.10%) |
Mar 06, 2024 | 89.56 | 90.28 | 89.44 | 89.85 | 1,436,341 | +0.86(+0.97%) |
Mar 05, 2024 | 89.55 | 90.79 | 88.66 | 88.99 | 2,037,202 | -0.14(-0.16%) |
Mar 04, 2024 | 86.56 | 89.40 | 86.56 | 89.13 | 1,960,847 | +2.12(+2.44%) |
Mar 01, 2024 | 86.99 | 87.11 | 85.85 | 87.01 | 1,571,975 | -0.20(-0.23%) |
Feb 29, 2024 | 87.03 | 87.74 | 86.65 | 87.21 | 2,803,356 | +0.56(+0.65%) |
Feb 28, 2024 | 86.85 | 87.28 | 86.45 | 86.65 | 1,185,455 | -0.23(-0.26%) |
Feb 27, 2024 | 86.53 | 87.18 | 86.16 | 86.88 | 1,159,042 | +0.67(+0.78%) |
Feb 26, 2024 | 87.71 | 87.75 | 86.09 | 86.21 | 1,562,869 | -1.72(-1.96%) |
Feb 23, 2024 | 88.09 | 88.85 | 87.69 | 87.93 | 1,190,735 | +0.02(+0.02%) |
Feb 22, 2024 | 87.91 | 88.21 | 86.73 | 87.91 | 1,628,834 | -0.70(-0.79%) |
Feb 21, 2024 | 88.11 | 88.79 | 87.72 | 88.61 | 1,746,892 | +1.03(+1.18%) |
Feb 20, 2024 | 87.43 | 88.67 | 87.03 | 87.58 | 1,974,526 | +0.26(+0.30%) |
Feb 16, 2024 | 87.55 | 88.38 | 86.73 | 87.32 | 2,949,343 | -0.90(-1.02%) |
Feb 15, 2024 | 87.02 | 88.36 | 86.88 | 88.22 | 2,168,507 | +1.38(+1.59%) |
Feb 14, 2024 | 87.04 | 87.41 | 86.45 | 86.84 | 2,412,954 | +0.17(+0.20%) |
Feb 13, 2024 | 88.46 | 88.86 | 85.93 | 86.67 | 3,513,601 | -1.95(-2.20%) |
Feb 12, 2024 | 88.25 | 88.73 | 87.62 | 88.62 | 1,642,536 | +0.39(+0.44%) |
Feb 09, 2024 | 87.54 | 88.31 | 87.47 | 88.23 | 1,471,270 | +0.39(+0.44%) |
Feb 08, 2024 | 88.24 | 88.65 | 87.29 | 87.85 | 1,641,706 | -0.79(-0.89%) |
Feb 07, 2024 | 89.30 | 89.35 | 88.33 | 88.64 | 1,426,652 | -0.30(-0.33%) |
Feb 06, 2024 | 88.51 | 89.54 | 88.38 | 88.94 | 1,636,686 | +0.10(+0.11%) |
Feb 05, 2024 | 89.48 | 90.07 | 88.79 | 88.84 | 1,869,357 | -1.42(-1.57%) |
Feb 02, 2024 | 91.18 | 91.46 | 89.34 | 90.25 | 1,996,902 | -1.66(-1.81%) |