Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 80.02 | 80.68 | 79.76 | 80.24 | 6,487,430 | -0.62(-0.77%) |
Apr 29, 2024 | 79.62 | 81.12 | 79.52 | 80.86 | 6,153,778 | +1.12(+1.40%) |
Apr 26, 2024 | 79.40 | 79.85 | 78.95 | 79.74 | 5,024,909 | +0.49(+0.62%) |
Apr 25, 2024 | 80.04 | 80.35 | 78.78 | 79.25 | 5,624,091 | -1.13(-1.41%) |
Apr 24, 2024 | 80.77 | 80.83 | 80.01 | 80.38 | 5,028,352 | -0.91(-1.12%) |
Apr 23, 2024 | 80.96 | 81.34 | 80.62 | 81.29 | 5,296,141 | +0.72(+0.89%) |
Apr 22, 2024 | 79.87 | 80.90 | 79.40 | 80.57 | 4,962,559 | +1.09(+1.37%) |
Apr 19, 2024 | 79.53 | 79.64 | 79.09 | 79.48 | 6,756,964 | +0.29(+0.37%) |
Apr 18, 2024 | 79.25 | 79.30 | 78.43 | 79.19 | 6,066,075 | +0.11(+0.14%) |
Apr 17, 2024 | 79.41 | 79.85 | 78.95 | 79.08 | 5,640,099 | -0.17(-0.21%) |
Apr 16, 2024 | 80.34 | 80.41 | 78.79 | 79.25 | 7,674,480 | -0.98(-1.22%) |
Apr 15, 2024 | 80.96 | 81.50 | 79.87 | 80.23 | 7,500,233 | +0.10(+0.12%) |
Apr 12, 2024 | 81.74 | 81.79 | 79.56 | 80.13 | 6,562,832 | -2.04(-2.48%) |
Apr 11, 2024 | 82.92 | 83.06 | 82.12 | 82.17 | 5,241,307 | -0.16(-0.19%) |
Apr 10, 2024 | 82.85 | 83.29 | 81.83 | 82.33 | 6,508,982 | -1.47(-1.75%) |
Apr 09, 2024 | 83.38 | 83.83 | 83.00 | 83.80 | 5,681,219 | +0.89(+1.07%) |
Apr 08, 2024 | 84.26 | 84.35 | 82.48 | 82.91 | 8,725,353 | -1.65(-1.95%) |
Apr 05, 2024 | 83.44 | 84.68 | 83.10 | 84.56 | 4,935,951 | +0.64(+0.76%) |
Apr 04, 2024 | 85.34 | 85.40 | 83.75 | 83.92 | 6,796,814 | -1.08(-1.27%) |
Apr 03, 2024 | 85.47 | 85.73 | 84.73 | 85.00 | 5,887,410 | -0.20(-0.23%) |
Apr 02, 2024 | 86.86 | 86.91 | 84.95 | 85.20 | 6,007,230 | -1.82(-2.09%) |
Apr 01, 2024 | 86.84 | 87.18 | 86.43 | 87.02 | 4,727,387 | -0.13(-0.15%) |
Mar 28, 2024 | 87.10 | 87.31 | 86.93 | 87.15 | 7,579,474 | +0.23(+0.26%) |
Mar 27, 2024 | 84.19 | 87.03 | 84.10 | 86.92 | 8,219,848 | +3.22(+3.85%) |
Mar 26, 2024 | 83.50 | 83.86 | 83.05 | 83.70 | 4,806,838 | +0.46(+0.55%) |
Mar 25, 2024 | 82.81 | 83.40 | 82.72 | 83.24 | 5,481,235 | +0.16(+0.19%) |
Mar 22, 2024 | 83.70 | 83.86 | 82.93 | 83.08 | 5,181,513 | -0.33(-0.40%) |
Mar 21, 2024 | 83.57 | 83.99 | 83.09 | 83.41 | 6,233,417 | +0.06(+0.07%) |
Mar 20, 2024 | 83.06 | 83.49 | 82.85 | 83.35 | 4,223,131 | -0.07(-0.08%) |
Mar 19, 2024 | 83.00 | 83.45 | 82.62 | 83.42 | 4,942,921 | +0.45(+0.54%) |
Mar 18, 2024 | 83.11 | 83.37 | 82.65 | 82.97 | 4,823,520 | +0.09(+0.11%) |
Mar 15, 2024 | 82.75 | 83.32 | 82.14 | 82.88 | 17,223,526 | -0.81(-0.97%) |
Mar 14, 2024 | 83.83 | 84.01 | 83.30 | 83.70 | 7,900,959 | -0.68(-0.81%) |
Mar 13, 2024 | 85.30 | 85.64 | 84.09 | 84.38 | 5,957,073 | -0.65(-0.77%) |
Mar 12, 2024 | 84.45 | 85.38 | 84.20 | 85.04 | 4,599,928 | +0.24(+0.28%) |
Mar 11, 2024 | 83.85 | 84.93 | 83.85 | 84.80 | 5,588,255 | +0.37(+0.43%) |
Mar 08, 2024 | 84.78 | 85.56 | 84.22 | 84.43 | 6,615,629 | -0.02(-0.02%) |
Mar 07, 2024 | 85.29 | 85.72 | 83.98 | 84.45 | 6,227,532 | -0.40(-0.47%) |
Mar 06, 2024 | 84.03 | 85.10 | 83.91 | 84.85 | 6,098,436 | +0.94(+1.12%) |
Mar 05, 2024 | 84.74 | 85.14 | 83.61 | 83.91 | 5,114,807 | -0.46(-0.54%) |
Mar 04, 2024 | 82.91 | 84.41 | 82.55 | 84.36 | 5,598,963 | +1.45(+1.75%) |
Mar 01, 2024 | 82.74 | 83.16 | 81.97 | 82.91 | 4,302,020 | +0.24(+0.29%) |
Feb 29, 2024 | 82.84 | 83.08 | 82.11 | 82.68 | 8,966,120 | +0.00(+0.00%) |
Feb 28, 2024 | 82.94 | 83.14 | 82.55 | 82.68 | 4,794,675 | -0.48(-0.57%) |
Feb 27, 2024 | 82.77 | 83.48 | 82.46 | 83.15 | 4,586,316 | +0.17(+0.20%) |
Feb 26, 2024 | 84.86 | 84.86 | 82.79 | 82.98 | 6,023,514 | -1.98(-2.33%) |
Feb 23, 2024 | 84.63 | 85.24 | 84.16 | 84.97 | 4,746,628 | +0.61(+0.72%) |
Feb 22, 2024 | 85.07 | 85.17 | 83.79 | 84.36 | 9,905,928 | -0.83(-0.98%) |
Feb 21, 2024 | 85.82 | 85.82 | 84.14 | 85.19 | 6,933,971 | +0.05(+0.06%) |
Feb 20, 2024 | 86.25 | 86.50 | 81.91 | 85.15 | 11,868,455 | +1.42(+1.69%) |
Feb 16, 2024 | 83.80 | 85.03 | 83.42 | 83.73 | 10,938,447 | -0.30(-0.35%) |
Feb 15, 2024 | 83.14 | 84.31 | 83.07 | 84.02 | 4,907,907 | +1.03(+1.24%) |
Feb 14, 2024 | 82.98 | 83.65 | 82.56 | 82.99 | 4,975,340 | +0.09(+0.11%) |
Feb 13, 2024 | 83.88 | 84.30 | 82.45 | 82.90 | 7,642,181 | -1.47(-1.74%) |
Feb 12, 2024 | 83.94 | 84.62 | 83.68 | 84.37 | 5,941,123 | +0.08(+0.09%) |
Feb 09, 2024 | 85.37 | 85.45 | 83.77 | 84.29 | 8,916,773 | -1.18(-1.38%) |
Feb 08, 2024 | 85.84 | 86.04 | 84.69 | 85.47 | 5,987,226 | -0.97(-1.12%) |
Feb 07, 2024 | 87.33 | 87.53 | 86.32 | 86.44 | 4,779,349 | -0.58(-0.66%) |
Feb 06, 2024 | 86.36 | 87.12 | 86.16 | 87.02 | 4,705,725 | +0.98(+1.14%) |
Feb 05, 2024 | 86.86 | 87.06 | 86.03 | 86.04 | 4,117,251 | -0.87(-1.00%) |
Feb 02, 2024 | 86.74 | 87.41 | 86.34 | 86.91 | 5,093,854 | -0.46(-0.52%) |