Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 83.20 | 84.62 | 80.27 | 81.30 | 745,974 | -3.88(-4.56%) |
Apr 29, 2024 | 83.90 | 85.22 | 83.90 | 85.18 | 356,834 | +1.30(+1.55%) |
Apr 26, 2024 | 83.38 | 84.64 | 83.38 | 83.88 | 307,535 | +0.78(+0.94%) |
Apr 25, 2024 | 82.20 | 83.47 | 81.61 | 83.10 | 352,105 | -0.23(-0.28%) |
Apr 24, 2024 | 83.63 | 84.81 | 82.40 | 83.33 | 250,704 | -0.43(-0.51%) |
Apr 23, 2024 | 82.33 | 83.85 | 82.33 | 83.76 | 245,498 | +1.76(+2.15%) |
Apr 22, 2024 | 81.14 | 82.53 | 80.67 | 82.00 | 252,438 | +1.16(+1.43%) |
Apr 19, 2024 | 81.19 | 82.17 | 80.46 | 80.84 | 366,673 | -0.68(-0.83%) |
Apr 18, 2024 | 82.80 | 83.44 | 81.45 | 81.52 | 316,259 | -1.07(-1.30%) |
Apr 17, 2024 | 83.95 | 83.95 | 82.48 | 82.59 | 238,110 | -0.64(-0.77%) |
Apr 16, 2024 | 83.01 | 83.32 | 82.08 | 83.23 | 240,530 | -0.23(-0.28%) |
Apr 15, 2024 | 84.44 | 84.59 | 83.14 | 83.46 | 184,605 | -0.09(-0.11%) |
Apr 12, 2024 | 83.90 | 84.56 | 82.86 | 83.55 | 188,744 | -1.39(-1.64%) |
Apr 11, 2024 | 83.92 | 85.05 | 83.28 | 84.94 | 265,511 | +0.96(+1.14%) |
Apr 10, 2024 | 83.17 | 84.37 | 80.16 | 83.98 | 408,397 | -0.80(-0.94%) |
Apr 09, 2024 | 85.49 | 85.99 | 83.78 | 84.78 | 323,502 | -0.67(-0.78%) |
Apr 08, 2024 | 86.64 | 87.12 | 85.39 | 85.45 | 154,935 | -1.09(-1.26%) |
Apr 05, 2024 | 85.52 | 86.84 | 84.45 | 86.54 | 337,734 | +1.15(+1.35%) |
Apr 04, 2024 | 86.54 | 88.47 | 85.13 | 85.39 | 526,708 | -0.13(-0.15%) |
Apr 03, 2024 | 83.37 | 85.52 | 83.37 | 85.52 | 439,191 | +1.59(+1.89%) |
Apr 02, 2024 | 84.71 | 85.00 | 82.92 | 83.93 | 475,147 | -1.23(-1.44%) |
Apr 01, 2024 | 84.97 | 85.45 | 84.58 | 85.16 | 328,200 | +0.29(+0.34%) |
Mar 28, 2024 | 84.76 | 85.75 | 84.46 | 84.87 | 375,230 | +0.33(+0.39%) |
Mar 27, 2024 | 83.98 | 84.80 | 83.28 | 84.54 | 364,139 | +2.15(+2.61%) |
Mar 26, 2024 | 82.32 | 83.17 | 81.70 | 82.39 | 226,204 | +0.51(+0.62%) |
Mar 25, 2024 | 82.58 | 83.03 | 81.85 | 81.88 | 254,425 | -0.47(-0.57%) |
Mar 22, 2024 | 82.28 | 82.67 | 81.51 | 82.35 | 175,707 | +0.01(+0.01%) |
Mar 21, 2024 | 81.65 | 82.84 | 81.29 | 82.34 | 213,597 | +1.19(+1.47%) |
Mar 20, 2024 | 80.10 | 81.80 | 79.69 | 81.15 | 422,569 | +1.13(+1.41%) |
Mar 19, 2024 | 78.70 | 80.54 | 78.70 | 80.02 | 950,185 | +1.33(+1.69%) |
Mar 18, 2024 | 78.28 | 79.52 | 77.90 | 78.69 | 282,286 | +0.41(+0.52%) |
Mar 15, 2024 | 77.55 | 78.46 | 77.39 | 78.28 | 721,090 | +0.47(+0.60%) |
Mar 14, 2024 | 78.60 | 79.00 | 76.85 | 77.81 | 781,243 | -0.85(-1.08%) |
Mar 13, 2024 | 78.09 | 78.85 | 77.60 | 78.66 | 352,960 | +0.53(+0.68%) |
Mar 12, 2024 | 78.01 | 78.37 | 76.91 | 78.13 | 332,500 | +0.38(+0.49%) |
Mar 11, 2024 | 79.87 | 79.95 | 77.31 | 77.75 | 253,476 | -2.61(-3.24%) |
Mar 08, 2024 | 81.26 | 82.35 | 79.98 | 80.36 | 232,216 | -0.52(-0.64%) |
Mar 07, 2024 | 79.88 | 80.99 | 79.66 | 80.88 | 668,583 | +1.53(+1.93%) |
Mar 06, 2024 | 79.49 | 80.24 | 79.12 | 79.35 | 696,535 | +0.02(+0.03%) |
Mar 05, 2024 | 79.60 | 80.77 | 78.74 | 79.33 | 419,771 | -0.62(-0.77%) |
Mar 04, 2024 | 80.37 | 81.49 | 79.87 | 79.95 | 481,920 | -0.73(-0.90%) |
Mar 01, 2024 | 82.08 | 82.11 | 80.64 | 80.68 | 629,003 | -1.11(-1.36%) |
Feb 29, 2024 | 83.04 | 83.04 | 81.31 | 81.79 | 389,314 | -0.35(-0.43%) |
Feb 28, 2024 | 84.05 | 84.78 | 81.39 | 82.13 | 494,893 | -1.98(-2.35%) |
Feb 27, 2024 | 84.87 | 85.85 | 80.98 | 84.11 | 648,470 | +2.13(+2.59%) |
Feb 26, 2024 | 82.40 | 83.04 | 81.97 | 81.98 | 381,368 | -0.73(-0.88%) |
Feb 23, 2024 | 81.77 | 82.90 | 81.44 | 82.71 | 209,709 | +1.31(+1.61%) |
Feb 22, 2024 | 80.94 | 81.57 | 80.59 | 81.41 | 305,145 | +0.71(+0.88%) |
Feb 21, 2024 | 78.82 | 80.77 | 78.64 | 80.70 | 508,627 | +1.88(+2.38%) |
Feb 20, 2024 | 78.82 | 79.52 | 78.46 | 78.82 | 277,140 | -1.00(-1.25%) |
Feb 16, 2024 | 79.79 | 81.35 | 79.71 | 79.82 | 281,427 | -0.58(-0.72%) |
Feb 15, 2024 | 79.21 | 80.65 | 79.21 | 80.40 | 264,793 | +1.51(+1.91%) |
Feb 14, 2024 | 77.99 | 79.15 | 77.61 | 78.89 | 280,695 | +1.99(+2.58%) |
Feb 13, 2024 | 77.69 | 78.46 | 75.92 | 76.90 | 408,058 | -2.73(-3.42%) |
Feb 12, 2024 | 78.78 | 80.72 | 78.31 | 79.63 | 474,701 | +1.06(+1.35%) |
Feb 09, 2024 | 78.28 | 78.91 | 77.77 | 78.57 | 409,259 | +0.73(+0.94%) |
Feb 08, 2024 | 77.95 | 78.37 | 77.45 | 77.84 | 360,782 | +0.27(+0.35%) |
Feb 07, 2024 | 78.42 | 78.93 | 77.56 | 77.57 | 371,754 | -0.73(-0.93%) |
Feb 06, 2024 | 78.10 | 78.84 | 77.84 | 78.30 | 165,675 | +0.17(+0.22%) |
Feb 05, 2024 | 78.52 | 78.60 | 77.47 | 78.13 | 207,639 | -1.04(-1.31%) |
Feb 02, 2024 | 78.13 | 79.45 | 78.04 | 79.17 | 182,412 | +0.31(+0.39%) |