Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 83.92 | 83.92 | 81.56 | 81.56 | 75,295 | -2.81(-3.33%) |
Apr 29, 2024 | 83.65 | 84.43 | 83.65 | 84.37 | 72,629 | +0.48(+0.57%) |
Apr 26, 2024 | 83.97 | 84.07 | 83.12 | 83.89 | 65,006 | -0.39(-0.46%) |
Apr 25, 2024 | 83.74 | 84.53 | 83.20 | 84.28 | 50,184 | +0.47(+0.57%) |
Apr 24, 2024 | 83.23 | 83.86 | 82.99 | 83.81 | 24,360 | +0.20(+0.24%) |
Apr 23, 2024 | 82.84 | 83.70 | 82.38 | 83.61 | 33,457 | +0.48(+0.58%) |
Apr 22, 2024 | 82.36 | 83.75 | 81.59 | 83.13 | 71,553 | +0.53(+0.64%) |
Apr 19, 2024 | 81.97 | 83.02 | 81.97 | 82.60 | 33,979 | +0.89(+1.09%) |
Apr 18, 2024 | 82.24 | 82.45 | 81.44 | 81.71 | 43,089 | -0.18(-0.22%) |
Apr 17, 2024 | 82.18 | 83.06 | 81.56 | 81.89 | 45,201 | -0.48(-0.58%) |
Apr 16, 2024 | 82.90 | 83.16 | 81.67 | 82.37 | 70,483 | -0.86(-1.03%) |
Apr 15, 2024 | 84.40 | 84.88 | 83.08 | 83.23 | 60,349 | -0.89(-1.06%) |
Apr 12, 2024 | 85.97 | 86.59 | 83.88 | 84.12 | 63,291 | -1.31(-1.53%) |
Apr 11, 2024 | 85.85 | 85.85 | 84.33 | 85.43 | 46,299 | -0.17(-0.20%) |
Apr 10, 2024 | 85.02 | 85.89 | 84.79 | 85.60 | 73,841 | +0.13(+0.15%) |
Apr 09, 2024 | 85.85 | 86.11 | 84.83 | 85.47 | 97,706 | -0.04(-0.05%) |
Apr 08, 2024 | 86.07 | 86.40 | 85.42 | 85.51 | 158,321 | -0.57(-0.67%) |
Apr 05, 2024 | 85.52 | 86.34 | 84.97 | 86.08 | 100,993 | +0.82(+0.97%) |
Apr 04, 2024 | 85.66 | 85.92 | 84.94 | 85.26 | 85,449 | -0.22(-0.26%) |
Apr 03, 2024 | 84.99 | 85.57 | 84.86 | 85.48 | 85,260 | +0.85(+1.00%) |
Apr 02, 2024 | 84.02 | 84.66 | 83.50 | 84.63 | 76,859 | +0.87(+1.04%) |
Apr 01, 2024 | 83.48 | 83.92 | 82.49 | 83.76 | 120,281 | +0.68(+0.82%) |
Mar 28, 2024 | 82.50 | 83.21 | 82.19 | 83.08 | 156,260 | +1.04(+1.27%) |
Mar 27, 2024 | 80.96 | 82.04 | 80.95 | 82.04 | 54,629 | +0.95(+1.17%) |
Mar 26, 2024 | 82.11 | 82.27 | 81.09 | 81.09 | 162,989 | -0.81(-0.99%) |
Mar 25, 2024 | 81.48 | 82.43 | 81.48 | 81.90 | 61,612 | +0.68(+0.84%) |
Mar 22, 2024 | 81.62 | 81.76 | 81.05 | 81.22 | 119,053 | -0.28(-0.34%) |
Mar 21, 2024 | 81.05 | 81.56 | 80.87 | 81.50 | 40,888 | +0.52(+0.64%) |
Mar 20, 2024 | 80.42 | 81.17 | 80.29 | 80.98 | 56,554 | +0.21(+0.26%) |
Mar 19, 2024 | 79.70 | 80.83 | 79.70 | 80.77 | 71,676 | +1.09(+1.37%) |
Mar 18, 2024 | 79.78 | 79.88 | 79.05 | 79.68 | 52,186 | +0.23(+0.29%) |
Mar 15, 2024 | 79.08 | 79.92 | 79.08 | 79.45 | 53,347 | +0.38(+0.48%) |
Mar 14, 2024 | 78.95 | 79.09 | 78.57 | 79.07 | 63,241 | +0.52(+0.66%) |
Mar 13, 2024 | 77.82 | 78.93 | 77.82 | 78.55 | 118,181 | +1.20(+1.56%) |
Mar 12, 2024 | 77.42 | 77.58 | 76.84 | 77.35 | 38,629 | +0.09(+0.12%) |
Mar 11, 2024 | 76.35 | 77.28 | 75.96 | 77.26 | 58,092 | +0.50(+0.65%) |
Mar 08, 2024 | 76.62 | 76.86 | 76.34 | 76.76 | 58,291 | +0.16(+0.21%) |
Mar 07, 2024 | 76.07 | 76.96 | 76.07 | 76.60 | 125,066 | +0.64(+0.84%) |
Mar 06, 2024 | 76.41 | 76.57 | 75.87 | 75.97 | 91,999 | +0.18(+0.24%) |
Mar 05, 2024 | 75.10 | 76.25 | 75.06 | 75.79 | 63,432 | +0.63(+0.83%) |
Mar 04, 2024 | 75.62 | 75.68 | 75.12 | 75.16 | 102,821 | -0.28(-0.37%) |
Mar 01, 2024 | 74.96 | 75.69 | 74.96 | 75.44 | 148,639 | +0.82(+1.10%) |
Feb 29, 2024 | 74.27 | 74.75 | 74.13 | 74.62 | 29,706 | +0.60(+0.81%) |
Feb 28, 2024 | 74.39 | 74.76 | 73.71 | 74.02 | 32,378 | -0.37(-0.49%) |
Feb 27, 2024 | 74.77 | 74.88 | 74.09 | 74.38 | 40,286 | -0.10(-0.13%) |
Feb 26, 2024 | 74.17 | 75.01 | 74.01 | 74.48 | 63,207 | +0.21(+0.28%) |
Feb 23, 2024 | 74.01 | 74.49 | 73.54 | 74.28 | 49,385 | -0.33(-0.44%) |
Feb 22, 2024 | 74.09 | 74.87 | 73.84 | 74.60 | 54,489 | +0.14(+0.19%) |
Feb 21, 2024 | 73.43 | 74.56 | 73.37 | 74.46 | 81,198 | +1.52(+2.09%) |
Feb 20, 2024 | 73.73 | 73.73 | 72.72 | 72.94 | 91,519 | -0.78(-1.05%) |
Feb 16, 2024 | 73.73 | 74.20 | 73.25 | 73.72 | 86,650 | +0.20(+0.27%) |
Feb 15, 2024 | 71.54 | 73.74 | 71.54 | 73.52 | 158,478 | +2.16(+3.02%) |
Feb 14, 2024 | 71.52 | 72.10 | 70.93 | 71.36 | 52,308 | -0.20(-0.28%) |
Feb 13, 2024 | 72.09 | 72.32 | 71.01 | 71.56 | 104,770 | -0.73(-1.00%) |
Feb 12, 2024 | 71.60 | 72.51 | 71.60 | 72.29 | 76,818 | +1.00(+1.41%) |
Feb 09, 2024 | 72.25 | 72.44 | 71.17 | 71.28 | 305,572 | -0.84(-1.16%) |
Feb 08, 2024 | 71.54 | 72.33 | 71.54 | 72.12 | 272,136 | +0.57(+0.79%) |
Feb 07, 2024 | 71.66 | 71.86 | 70.96 | 71.55 | 110,360 | +0.15(+0.21%) |
Feb 06, 2024 | 71.47 | 72.07 | 71.23 | 71.40 | 229,865 | +0.29(+0.41%) |
Feb 05, 2024 | 71.02 | 71.46 | 70.34 | 71.11 | 128,908 | -0.29(-0.40%) |
Feb 02, 2024 | 71.72 | 71.85 | 70.87 | 71.40 | 49,631 | -0.19(-0.26%) |