Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 77.65 | 77.93 | 76.14 | 76.40 | 336,751 | -1.74(-2.23%) |
Apr 29, 2024 | 78.40 | 78.93 | 77.72 | 78.14 | 453,136 | -0.01(-0.01%) |
Apr 26, 2024 | 77.13 | 78.57 | 76.48 | 78.15 | 390,361 | +0.53(+0.68%) |
Apr 25, 2024 | 77.98 | 78.17 | 76.91 | 77.62 | 416,488 | -0.55(-0.70%) |
Apr 24, 2024 | 78.11 | 79.19 | 77.99 | 78.17 | 380,462 | -0.37(-0.47%) |
Apr 23, 2024 | 77.75 | 78.91 | 77.75 | 78.54 | 441,259 | +1.08(+1.39%) |
Apr 22, 2024 | 77.76 | 78.14 | 77.17 | 77.46 | 336,050 | +0.25(+0.32%) |
Apr 19, 2024 | 76.17 | 77.32 | 75.85 | 77.21 | 557,663 | +1.25(+1.65%) |
Apr 18, 2024 | 77.48 | 78.22 | 75.63 | 75.96 | 546,085 | -0.84(-1.09%) |
Apr 17, 2024 | 77.90 | 78.30 | 76.47 | 76.80 | 407,379 | -1.31(-1.68%) |
Apr 16, 2024 | 78.63 | 78.63 | 77.76 | 78.11 | 338,474 | -0.41(-0.52%) |
Apr 15, 2024 | 79.72 | 80.27 | 77.96 | 78.52 | 491,590 | -0.61(-0.77%) |
Apr 12, 2024 | 79.33 | 79.95 | 78.63 | 79.13 | 471,277 | -0.12(-0.15%) |
Apr 11, 2024 | 80.72 | 80.72 | 79.13 | 79.25 | 791,513 | -1.69(-2.09%) |
Apr 10, 2024 | 81.89 | 82.51 | 80.84 | 80.94 | 403,117 | -1.15(-1.40%) |
Apr 09, 2024 | 83.08 | 83.66 | 81.45 | 82.08 | 512,735 | -1.05(-1.26%) |
Apr 08, 2024 | 83.27 | 83.83 | 82.81 | 83.13 | 289,505 | -0.43(-0.51%) |
Apr 05, 2024 | 83.41 | 84.36 | 83.31 | 83.56 | 379,830 | +0.56(+0.67%) |
Apr 04, 2024 | 84.64 | 85.06 | 82.69 | 83.00 | 393,841 | -1.38(-1.64%) |
Apr 03, 2024 | 84.84 | 86.07 | 84.31 | 84.38 | 397,193 | -0.27(-0.32%) |
Apr 02, 2024 | 84.98 | 85.44 | 84.25 | 84.65 | 599,606 | -0.54(-0.63%) |
Apr 01, 2024 | 86.42 | 86.44 | 84.86 | 85.19 | 601,174 | -1.71(-1.97%) |
Mar 28, 2024 | 87.27 | 87.86 | 86.74 | 86.90 | 789,743 | -0.10(-0.11%) |
Mar 27, 2024 | 89.50 | 89.52 | 86.58 | 87.00 | 925,652 | -2.43(-2.72%) |
Mar 26, 2024 | 89.79 | 90.61 | 88.95 | 89.43 | 513,679 | -0.11(-0.12%) |
Mar 25, 2024 | 89.67 | 90.37 | 89.23 | 89.54 | 469,452 | +0.32(+0.36%) |
Mar 22, 2024 | 90.65 | 91.39 | 88.63 | 89.23 | 371,585 | -2.10(-2.30%) |
Mar 21, 2024 | 92.49 | 92.79 | 91.22 | 91.33 | 426,502 | -1.17(-1.26%) |
Mar 20, 2024 | 90.94 | 92.82 | 90.24 | 92.49 | 414,887 | +1.29(+1.42%) |
Mar 19, 2024 | 90.18 | 91.52 | 90.18 | 91.20 | 505,795 | +0.99(+1.09%) |
Mar 18, 2024 | 90.47 | 91.11 | 89.87 | 90.21 | 422,813 | -0.26(-0.29%) |
Mar 15, 2024 | 90.03 | 91.40 | 90.03 | 90.47 | 1,073,307 | +0.13(+0.14%) |
Mar 14, 2024 | 90.67 | 91.08 | 89.71 | 90.34 | 360,023 | +0.05(+0.06%) |
Mar 13, 2024 | 90.86 | 91.34 | 90.01 | 90.29 | 371,822 | -0.25(-0.28%) |
Mar 12, 2024 | 89.19 | 91.03 | 88.49 | 90.54 | 518,197 | +1.40(+1.58%) |
Mar 11, 2024 | 89.39 | 89.67 | 88.80 | 89.14 | 396,128 | -0.81(-0.90%) |
Mar 08, 2024 | 90.87 | 91.27 | 89.50 | 89.94 | 269,752 | -0.99(-1.08%) |
Mar 07, 2024 | 91.08 | 91.76 | 90.62 | 90.93 | 322,804 | +0.02(+0.02%) |
Mar 06, 2024 | 90.55 | 91.34 | 90.00 | 90.91 | 275,760 | +0.44(+0.48%) |
Mar 05, 2024 | 90.02 | 91.68 | 90.02 | 90.47 | 306,398 | +0.04(+0.04%) |
Mar 04, 2024 | 90.87 | 91.80 | 90.26 | 90.43 | 297,893 | -0.70(-0.77%) |
Mar 01, 2024 | 91.37 | 92.42 | 90.33 | 91.14 | 436,599 | +0.21(+0.23%) |
Feb 29, 2024 | 93.42 | 93.95 | 89.03 | 90.93 | 747,605 | -3.38(-3.58%) |
Feb 28, 2024 | 86.86 | 95.89 | 86.36 | 94.30 | 970,046 | +9.29(+10.93%) |
Feb 27, 2024 | 84.80 | 85.17 | 84.26 | 85.01 | 262,700 | -0.05(-0.06%) |
Feb 26, 2024 | 84.37 | 85.19 | 84.17 | 85.06 | 233,685 | +0.75(+0.89%) |
Feb 23, 2024 | 84.69 | 84.99 | 84.22 | 84.31 | 215,960 | -0.33(-0.39%) |
Feb 22, 2024 | 84.39 | 84.77 | 83.82 | 84.63 | 259,390 | +0.42(+0.50%) |
Feb 21, 2024 | 83.74 | 84.70 | 83.36 | 84.22 | 248,767 | +1.26(+1.52%) |
Feb 20, 2024 | 82.62 | 83.37 | 82.57 | 82.96 | 278,710 | -0.05(-0.06%) |
Feb 16, 2024 | 83.37 | 84.11 | 82.91 | 83.01 | 264,789 | -0.68(-0.81%) |
Feb 15, 2024 | 84.10 | 84.75 | 83.38 | 83.68 | 338,258 | +0.03(+0.04%) |
Feb 14, 2024 | 82.55 | 83.93 | 82.55 | 83.65 | 339,858 | +1.47(+1.79%) |
Feb 13, 2024 | 81.20 | 82.56 | 81.04 | 82.18 | 355,337 | +0.50(+0.61%) |
Feb 12, 2024 | 81.99 | 82.36 | 81.56 | 81.69 | 256,965 | +0.06(+0.07%) |
Feb 09, 2024 | 81.21 | 82.41 | 81.02 | 81.63 | 359,931 | +0.13(+0.16%) |
Feb 08, 2024 | 80.91 | 81.58 | 80.40 | 81.50 | 224,852 | +0.84(+1.05%) |
Feb 07, 2024 | 80.93 | 81.21 | 80.20 | 80.65 | 352,959 | -0.14(-0.17%) |
Feb 06, 2024 | 82.06 | 82.54 | 80.47 | 80.79 | 262,008 | -1.49(-1.81%) |
Feb 05, 2024 | 81.39 | 82.80 | 80.74 | 82.28 | 233,993 | +0.35(+0.42%) |
Feb 02, 2024 | 80.55 | 82.31 | 80.55 | 81.93 | 239,633 | +1.37(+1.70%) |