Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 83.42 | 83.76 | 82.73 | 82.74 | 27,301 | -1.45(-1.72%) |
Apr 29, 2024 | 84.05 | 84.53 | 83.96 | 84.19 | 46,022 | +0.51(+0.61%) |
Apr 26, 2024 | 83.37 | 84.18 | 83.25 | 83.68 | 47,951 | +0.46(+0.55%) |
Apr 25, 2024 | 83.15 | 83.34 | 82.43 | 83.22 | 26,608 | -1.00(-1.19%) |
Apr 24, 2024 | 84.25 | 84.29 | 83.58 | 84.22 | 46,791 | -0.29(-0.34%) |
Apr 23, 2024 | 83.07 | 84.75 | 83.02 | 84.51 | 39,078 | +1.43(+1.72%) |
Apr 22, 2024 | 82.70 | 83.46 | 82.23 | 83.08 | 35,005 | +0.78(+0.95%) |
Apr 19, 2024 | 81.00 | 82.44 | 81.00 | 82.30 | 86,228 | +0.80(+0.98%) |
Apr 18, 2024 | 81.24 | 82.23 | 80.99 | 81.50 | 36,213 | +0.58(+0.72%) |
Apr 17, 2024 | 81.90 | 82.25 | 80.92 | 80.92 | 58,971 | -0.56(-0.69%) |
Apr 16, 2024 | 81.59 | 81.76 | 80.83 | 81.48 | 42,667 | -0.56(-0.68%) |
Apr 15, 2024 | 83.24 | 83.66 | 81.64 | 82.04 | 52,516 | -0.71(-0.86%) |
Apr 12, 2024 | 83.56 | 83.96 | 82.43 | 82.75 | 43,502 | -1.39(-1.65%) |
Apr 11, 2024 | 84.09 | 84.42 | 83.32 | 84.14 | 67,880 | +0.31(+0.37%) |
Apr 10, 2024 | 84.77 | 84.86 | 83.34 | 83.83 | 92,727 | -2.90(-3.34%) |
Apr 09, 2024 | 86.13 | 86.85 | 86.10 | 86.73 | 52,375 | +0.69(+0.80%) |
Apr 08, 2024 | 85.66 | 86.34 | 85.66 | 86.04 | 53,045 | +0.81(+0.95%) |
Apr 05, 2024 | 84.98 | 85.63 | 84.78 | 85.23 | 35,688 | -0.04(-0.05%) |
Apr 04, 2024 | 86.90 | 87.07 | 85.07 | 85.27 | 39,525 | -0.60(-0.70%) |
Apr 03, 2024 | 85.12 | 86.12 | 85.12 | 85.87 | 40,074 | +0.28(+0.33%) |
Apr 02, 2024 | 86.32 | 86.32 | 85.26 | 85.59 | 96,478 | -1.54(-1.77%) |
Apr 01, 2024 | 88.52 | 88.52 | 87.13 | 87.13 | 74,419 | -1.29(-1.46%) |
Mar 28, 2024 | 88.22 | 88.86 | 88.10 | 88.42 | 57,175 | +0.42(+0.48%) |
Mar 27, 2024 | 86.36 | 88.03 | 86.28 | 88.00 | 51,537 | +2.41(+2.82%) |
Mar 26, 2024 | 86.34 | 86.50 | 85.50 | 85.59 | 122,403 | -0.15(-0.17%) |
Mar 25, 2024 | 85.83 | 86.60 | 85.74 | 85.74 | 44,721 | -0.08(-0.09%) |
Mar 22, 2024 | 87.08 | 87.36 | 85.77 | 85.82 | 37,430 | -1.54(-1.76%) |
Mar 21, 2024 | 86.72 | 87.59 | 86.72 | 87.36 | 46,624 | +1.00(+1.16%) |
Mar 20, 2024 | 84.31 | 86.85 | 84.31 | 86.36 | 45,646 | +1.62(+1.91%) |
Mar 19, 2024 | 83.93 | 84.94 | 83.93 | 84.74 | 25,270 | +0.40(+0.47%) |
Mar 18, 2024 | 84.81 | 84.87 | 84.11 | 84.34 | 49,568 | -0.46(-0.54%) |
Mar 15, 2024 | 84.14 | 85.08 | 84.13 | 84.80 | 56,622 | +0.39(+0.46%) |
Mar 14, 2024 | 85.57 | 85.57 | 83.69 | 84.41 | 55,593 | -1.44(-1.68%) |
Mar 13, 2024 | 85.67 | 86.45 | 85.65 | 85.85 | 43,084 | +0.04(+0.05%) |
Mar 12, 2024 | 86.23 | 86.29 | 85.46 | 85.81 | 39,587 | -0.45(-0.52%) |
Mar 11, 2024 | 86.07 | 86.67 | 85.95 | 86.26 | 39,327 | -0.27(-0.31%) |
Mar 08, 2024 | 87.00 | 87.51 | 86.16 | 86.53 | 57,163 | +0.36(+0.42%) |
Mar 07, 2024 | 86.00 | 86.74 | 86.00 | 86.17 | 58,606 | +0.70(+0.82%) |
Mar 06, 2024 | 85.84 | 86.20 | 85.07 | 85.47 | 75,469 | +0.07(+0.08%) |
Mar 05, 2024 | 84.88 | 86.11 | 84.88 | 85.40 | 43,673 | +0.04(+0.05%) |
Mar 04, 2024 | 86.09 | 86.20 | 85.27 | 85.36 | 64,292 | -0.56(-0.65%) |
Mar 01, 2024 | 85.79 | 85.99 | 84.81 | 85.92 | 66,473 | +0.31(+0.36%) |
Feb 29, 2024 | 85.89 | 86.71 | 85.33 | 85.61 | 36,612 | +0.59(+0.69%) |
Feb 28, 2024 | 84.72 | 85.71 | 84.72 | 85.02 | 43,209 | -0.57(-0.67%) |
Feb 27, 2024 | 85.23 | 85.80 | 85.23 | 85.59 | 51,865 | +0.90(+1.06%) |
Feb 26, 2024 | 84.86 | 85.39 | 84.47 | 84.69 | 44,001 | -0.31(-0.36%) |
Feb 23, 2024 | 84.77 | 85.61 | 84.40 | 85.00 | 55,644 | +0.15(+0.18%) |
Feb 22, 2024 | 85.08 | 85.08 | 84.53 | 84.85 | 192,041 | -0.03(-0.04%) |
Feb 21, 2024 | 84.82 | 85.11 | 84.39 | 84.88 | 25,882 | -0.39(-0.46%) |
Feb 20, 2024 | 85.09 | 85.77 | 84.96 | 85.27 | 44,859 | -0.83(-0.96%) |
Feb 16, 2024 | 85.93 | 86.96 | 85.69 | 86.10 | 59,634 | -0.91(-1.05%) |
Feb 15, 2024 | 85.27 | 87.15 | 85.27 | 87.01 | 94,504 | +2.36(+2.79%) |
Feb 14, 2024 | 84.14 | 84.86 | 83.45 | 84.65 | 38,146 | +1.66(+2.00%) |
Feb 13, 2024 | 83.79 | 84.26 | 82.46 | 82.99 | 58,399 | -3.45(-3.99%) |
Feb 12, 2024 | 84.67 | 86.80 | 84.67 | 86.44 | 58,641 | +1.94(+2.30%) |
Feb 09, 2024 | 83.79 | 84.62 | 83.29 | 84.50 | 57,790 | +0.75(+0.90%) |
Feb 08, 2024 | 82.63 | 83.84 | 82.38 | 83.75 | 48,727 | +1.05(+1.27%) |
Feb 07, 2024 | 83.45 | 83.45 | 82.42 | 82.70 | 50,755 | -0.55(-0.66%) |
Feb 06, 2024 | 82.52 | 83.55 | 82.30 | 83.25 | 60,421 | +0.61(+0.74%) |
Feb 05, 2024 | 83.09 | 83.10 | 81.91 | 82.64 | 108,337 | -1.45(-1.72%) |
Feb 02, 2024 | 83.53 | 84.62 | 83.13 | 84.09 | 78,996 | -0.51(-0.60%) |