Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 92.12 | 92.84 | 89.08 | 89.17 | 2,030,534 | -3.06(-3.31%) |
Apr 29, 2024 | 91.21 | 92.42 | 91.06 | 92.23 | 2,176,899 | +0.89(+0.98%) |
Apr 26, 2024 | 90.35 | 91.52 | 89.83 | 91.34 | 1,527,496 | +0.59(+0.65%) |
Apr 25, 2024 | 89.84 | 90.82 | 89.18 | 90.75 | 1,483,380 | +0.77(+0.86%) |
Apr 24, 2024 | 87.61 | 90.10 | 87.25 | 89.98 | 1,809,615 | +2.14(+2.44%) |
Apr 23, 2024 | 87.28 | 88.25 | 86.58 | 87.83 | 1,195,881 | +0.12(+0.14%) |
Apr 22, 2024 | 86.44 | 88.42 | 85.94 | 87.71 | 1,244,998 | +0.89(+1.03%) |
Apr 19, 2024 | 86.45 | 87.40 | 85.99 | 86.82 | 1,226,886 | +0.19(+0.22%) |
Apr 18, 2024 | 86.90 | 87.18 | 86.29 | 86.63 | 1,089,679 | +0.17(+0.20%) |
Apr 17, 2024 | 86.51 | 87.67 | 86.09 | 86.46 | 914,494 | -0.12(-0.14%) |
Apr 16, 2024 | 86.42 | 87.01 | 84.77 | 86.58 | 1,559,637 | -0.29(-0.33%) |
Apr 15, 2024 | 88.05 | 88.54 | 86.43 | 86.87 | 1,658,714 | -1.02(-1.16%) |
Apr 12, 2024 | 87.94 | 89.44 | 87.20 | 87.89 | 1,589,865 | +0.61(+0.69%) |
Apr 11, 2024 | 89.35 | 89.35 | 86.51 | 87.29 | 2,119,559 | -2.00(-2.24%) |
Apr 10, 2024 | 88.51 | 89.61 | 88.18 | 89.29 | 1,406,310 | +0.09(+0.10%) |
Apr 09, 2024 | 89.55 | 90.03 | 88.20 | 89.20 | 1,203,796 | -0.28(-0.31%) |
Apr 08, 2024 | 88.89 | 89.79 | 88.38 | 89.48 | 1,699,450 | +0.67(+0.76%) |
Apr 05, 2024 | 88.07 | 89.15 | 87.30 | 88.81 | 1,894,993 | +0.19(+0.21%) |
Apr 04, 2024 | 89.41 | 90.31 | 88.31 | 88.62 | 1,243,216 | -0.97(-1.09%) |
Apr 03, 2024 | 88.80 | 89.61 | 88.29 | 89.59 | 1,494,856 | +1.32(+1.49%) |
Apr 02, 2024 | 89.15 | 89.19 | 87.68 | 88.27 | 1,251,486 | -0.77(-0.87%) |
Apr 01, 2024 | 88.64 | 89.29 | 87.80 | 89.04 | 1,327,248 | +0.91(+1.04%) |
Mar 28, 2024 | 87.31 | 87.95 | 87.94 | 88.13 | 2,008,974 | +1.09(+1.25%) |
Mar 27, 2024 | 84.68 | 87.18 | 84.56 | 87.04 | 1,632,729 | +1.98(+2.33%) |
Mar 26, 2024 | 86.11 | 86.67 | 85.01 | 85.06 | 1,760,768 | -1.04(-1.21%) |
Mar 25, 2024 | 85.87 | 86.72 | 85.56 | 86.10 | 1,563,172 | +0.47(+0.54%) |
Mar 22, 2024 | 85.41 | 85.72 | 84.95 | 85.63 | 1,195,412 | +0.06(+0.07%) |
Mar 21, 2024 | 85.64 | 86.23 | 85.45 | 85.57 | 1,682,589 | +0.06(+0.07%) |
Mar 20, 2024 | 83.44 | 86.01 | 83.34 | 85.51 | 1,290,592 | +1.52(+1.81%) |
Mar 19, 2024 | 82.86 | 84.29 | 82.51 | 83.99 | 1,789,392 | +1.17(+1.41%) |
Mar 18, 2024 | 83.02 | 83.47 | 82.16 | 82.82 | 1,793,161 | +0.01(+0.01%) |
Mar 15, 2024 | 83.66 | 84.20 | 82.49 | 82.81 | 7,230,531 | -0.92(-1.10%) |
Mar 14, 2024 | 84.29 | 84.64 | 82.78 | 83.74 | 2,570,451 | -0.56(-0.66%) |
Mar 13, 2024 | 83.09 | 84.79 | 83.09 | 84.29 | 2,648,886 | +1.21(+1.46%) |
Mar 12, 2024 | 82.88 | 83.78 | 82.48 | 83.08 | 2,610,522 | +0.39(+0.47%) |
Mar 11, 2024 | 81.25 | 82.85 | 80.63 | 82.69 | 2,720,682 | +1.33(+1.63%) |
Mar 08, 2024 | 81.33 | 81.89 | 80.85 | 81.36 | 992,981 | +0.48(+0.59%) |
Mar 07, 2024 | 81.34 | 81.52 | 80.59 | 80.89 | 1,235,948 | -0.39(-0.48%) |
Mar 06, 2024 | 82.51 | 82.57 | 81.04 | 81.28 | 1,356,662 | -0.42(-0.52%) |
Mar 05, 2024 | 81.12 | 82.40 | 80.70 | 81.70 | 2,359,437 | +0.49(+0.61%) |
Mar 04, 2024 | 82.67 | 83.02 | 81.14 | 81.20 | 2,655,775 | -0.38(-0.47%) |
Mar 01, 2024 | 82.06 | 82.44 | 81.21 | 81.59 | 1,562,518 | +0.03(+0.04%) |
Feb 29, 2024 | 80.91 | 82.04 | 80.76 | 81.56 | 1,735,874 | +0.72(+0.89%) |
Feb 28, 2024 | 80.41 | 81.34 | 80.03 | 80.84 | 1,295,423 | +0.11(+0.13%) |
Feb 27, 2024 | 81.30 | 81.51 | 80.27 | 80.73 | 1,844,448 | -0.04(-0.05%) |
Feb 26, 2024 | 80.92 | 81.51 | 80.26 | 80.77 | 1,664,483 | +0.05(+0.06%) |
Feb 23, 2024 | 81.13 | 81.13 | 79.73 | 80.72 | 2,051,232 | -1.33(-1.62%) |
Feb 22, 2024 | 81.13 | 82.35 | 80.18 | 82.05 | 2,457,988 | -0.56(-0.68%) |
Feb 21, 2024 | 78.33 | 83.08 | 78.33 | 82.61 | 6,099,987 | +6.11(+7.98%) |
Feb 20, 2024 | 77.22 | 77.78 | 76.40 | 76.50 | 2,011,936 | -1.06(-1.37%) |
Feb 16, 2024 | 76.95 | 77.95 | 76.07 | 77.57 | 1,769,111 | +0.63(+0.82%) |
Feb 15, 2024 | 75.44 | 77.94 | 74.88 | 76.94 | 2,201,303 | +2.21(+2.95%) |
Feb 14, 2024 | 75.35 | 75.69 | 73.60 | 74.73 | 2,394,741 | -0.57(-0.76%) |
Feb 13, 2024 | 75.73 | 75.85 | 74.47 | 75.30 | 2,018,924 | -1.11(-1.46%) |
Feb 12, 2024 | 75.64 | 77.29 | 75.62 | 76.42 | 1,626,769 | +0.72(+0.95%) |
Feb 09, 2024 | 75.93 | 76.09 | 75.26 | 75.70 | 1,952,586 | -0.43(-0.57%) |
Feb 08, 2024 | 74.57 | 76.18 | 74.46 | 76.13 | 1,554,228 | +1.21(+1.62%) |
Feb 07, 2024 | 75.30 | 75.75 | 73.89 | 74.92 | 1,907,754 | +0.01(+0.01%) |
Feb 06, 2024 | 74.82 | 75.48 | 73.98 | 74.91 | 2,582,204 | +0.67(+0.90%) |
Feb 05, 2024 | 74.99 | 75.11 | 73.66 | 74.24 | 1,905,256 | -1.22(-1.62%) |
Feb 02, 2024 | 75.37 | 76.55 | 75.06 | 75.46 | 1,106,709 | -0.34(-0.44%) |