Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 83.20 | 83.62 | 82.76 | 82.78 | 2,400,337 | -0.88(-1.05%) |
Apr 29, 2024 | 82.97 | 83.91 | 82.29 | 83.66 | 2,023,729 | +0.92(+1.11%) |
Apr 26, 2024 | 82.56 | 82.98 | 82.24 | 82.74 | 1,858,441 | -0.12(-0.14%) |
Apr 25, 2024 | 83.21 | 83.46 | 82.35 | 82.86 | 1,869,128 | -0.54(-0.65%) |
Apr 24, 2024 | 82.61 | 83.58 | 82.39 | 83.40 | 2,457,203 | +0.52(+0.63%) |
Apr 23, 2024 | 83.10 | 83.28 | 82.64 | 82.88 | 1,783,084 | +0.23(+0.28%) |
Apr 22, 2024 | 82.83 | 83.19 | 82.14 | 82.65 | 1,828,396 | +0.29(+0.35%) |
Apr 19, 2024 | 80.62 | 82.67 | 80.14 | 82.36 | 6,627,669 | +2.23(+2.78%) |
Apr 18, 2024 | 80.12 | 80.48 | 79.27 | 80.13 | 2,152,389 | +0.71(+0.90%) |
Apr 17, 2024 | 79.80 | 80.10 | 79.10 | 79.42 | 1,981,811 | -0.17(-0.21%) |
Apr 16, 2024 | 79.62 | 79.97 | 78.86 | 79.59 | 2,136,642 | +0.16(+0.20%) |
Apr 15, 2024 | 80.21 | 80.67 | 79.17 | 79.43 | 2,463,123 | -0.01(-0.01%) |
Apr 12, 2024 | 78.63 | 79.92 | 78.48 | 79.44 | 2,913,186 | +0.63(+0.80%) |
Apr 11, 2024 | 81.89 | 82.09 | 78.63 | 78.81 | 3,434,928 | -3.25(-3.96%) |
Apr 10, 2024 | 81.82 | 82.62 | 81.64 | 82.05 | 2,106,190 | -0.25(-0.30%) |
Apr 09, 2024 | 84.25 | 84.52 | 81.75 | 82.30 | 2,526,974 | -1.95(-2.31%) |
Apr 08, 2024 | 84.50 | 84.78 | 84.04 | 84.25 | 1,553,307 | -0.28(-0.33%) |
Apr 05, 2024 | 83.80 | 84.90 | 83.69 | 84.53 | 1,908,097 | +1.05(+1.26%) |
Apr 04, 2024 | 84.61 | 85.15 | 83.18 | 83.48 | 1,487,662 | -0.81(-0.96%) |
Apr 03, 2024 | 84.08 | 84.75 | 83.77 | 84.29 | 1,411,973 | +0.25(+0.29%) |
Apr 02, 2024 | 84.38 | 84.90 | 83.83 | 84.04 | 1,837,142 | -0.26(-0.31%) |
Apr 01, 2024 | 84.95 | 85.01 | 84.14 | 84.30 | 1,375,000 | -0.66(-0.78%) |
Mar 28, 2024 | 85.10 | 85.33 | 85.31 | 84.96 | 2,591,075 | +0.24(+0.28%) |
Mar 27, 2024 | 84.41 | 84.96 | 83.83 | 84.73 | 1,838,552 | +0.66(+0.79%) |
Mar 26, 2024 | 83.70 | 84.45 | 83.45 | 84.06 | 1,708,001 | +0.14(+0.17%) |
Mar 25, 2024 | 83.35 | 84.20 | 82.74 | 83.92 | 1,601,728 | +0.64(+0.77%) |
Mar 22, 2024 | 84.22 | 84.33 | 83.27 | 83.28 | 1,677,248 | -0.85(-1.01%) |
Mar 21, 2024 | 84.15 | 84.34 | 83.64 | 84.13 | 2,085,069 | +0.04(+0.05%) |
Mar 20, 2024 | 83.22 | 84.23 | 83.08 | 84.09 | 2,156,483 | +0.63(+0.76%) |
Mar 19, 2024 | 83.96 | 84.16 | 83.09 | 83.46 | 3,057,866 | -0.15(-0.18%) |
Mar 18, 2024 | 83.57 | 84.28 | 82.97 | 83.61 | 2,406,973 | +0.12(+0.14%) |
Mar 15, 2024 | 82.22 | 83.62 | 81.72 | 83.49 | 6,218,762 | +0.79(+0.96%) |
Mar 14, 2024 | 83.37 | 83.38 | 82.09 | 82.70 | 2,514,243 | -0.23(-0.27%) |
Mar 13, 2024 | 82.46 | 83.35 | 82.26 | 82.92 | 2,292,539 | +0.85(+1.04%) |
Mar 12, 2024 | 82.16 | 82.58 | 81.60 | 82.07 | 1,863,773 | -0.23(-0.28%) |
Mar 11, 2024 | 81.05 | 82.32 | 81.05 | 82.30 | 1,757,431 | +1.05(+1.29%) |
Mar 08, 2024 | 81.65 | 81.84 | 81.14 | 81.25 | 1,924,321 | -0.18(-0.22%) |
Mar 07, 2024 | 81.49 | 82.04 | 81.21 | 81.43 | 1,550,353 | +0.13(+0.16%) |
Mar 06, 2024 | 80.30 | 81.35 | 79.80 | 81.30 | 1,934,708 | +1.32(+1.65%) |
Mar 05, 2024 | 78.78 | 80.08 | 78.39 | 79.99 | 2,055,072 | +1.08(+1.37%) |
Mar 04, 2024 | 78.96 | 78.97 | 77.80 | 78.91 | 2,567,085 | -0.68(-0.86%) |
Mar 01, 2024 | 79.72 | 79.95 | 79.31 | 79.59 | 2,220,593 | -0.31(-0.38%) |
Feb 29, 2024 | 80.12 | 80.41 | 79.50 | 79.90 | 4,383,171 | +0.18(+0.22%) |
Feb 28, 2024 | 79.36 | 80.12 | 79.22 | 79.72 | 1,778,106 | +0.35(+0.44%) |
Feb 27, 2024 | 78.74 | 79.46 | 78.58 | 79.37 | 1,680,742 | +0.50(+0.64%) |
Feb 26, 2024 | 79.26 | 79.77 | 78.77 | 78.87 | 2,077,904 | -0.70(-0.88%) |
Feb 23, 2024 | 78.88 | 79.72 | 78.71 | 79.57 | 1,890,743 | +0.75(+0.95%) |
Feb 22, 2024 | 78.51 | 79.34 | 78.38 | 78.82 | 2,095,296 | +0.39(+0.49%) |
Feb 21, 2024 | 78.45 | 78.79 | 77.78 | 78.43 | 2,109,797 | +0.48(+0.61%) |
Feb 20, 2024 | 77.61 | 78.59 | 77.56 | 77.96 | 2,196,232 | -0.10(-0.13%) |
Feb 16, 2024 | 78.58 | 78.94 | 78.03 | 78.06 | 2,222,719 | -0.78(-0.99%) |
Feb 15, 2024 | 77.87 | 79.20 | 77.71 | 78.83 | 1,926,854 | +1.23(+1.58%) |
Feb 14, 2024 | 76.93 | 77.75 | 76.90 | 77.60 | 1,960,248 | +0.85(+1.10%) |
Feb 13, 2024 | 77.55 | 77.99 | 75.73 | 76.76 | 3,024,212 | -0.44(-0.57%) |
Feb 12, 2024 | 76.80 | 77.59 | 76.80 | 77.20 | 2,372,942 | +0.28(+0.36%) |
Feb 09, 2024 | 76.43 | 77.06 | 76.27 | 76.93 | 1,984,045 | +0.12(+0.15%) |
Feb 08, 2024 | 77.32 | 77.66 | 76.12 | 76.81 | 1,957,542 | -0.71(-0.91%) |
Feb 07, 2024 | 76.08 | 77.70 | 75.96 | 77.52 | 3,246,560 | +1.88(+2.48%) |
Feb 06, 2024 | 74.93 | 76.10 | 74.43 | 75.64 | 3,210,668 | +0.58(+0.77%) |
Feb 05, 2024 | 74.88 | 75.33 | 74.18 | 75.06 | 3,120,013 | -0.48(-0.64%) |
Feb 02, 2024 | 75.63 | 76.33 | 74.93 | 75.54 | 4,140,362 | +0.61(+0.81%) |