Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 81.86 | 82.55 | 81.69 | 82.43 | 29,838 | +0.66(+0.81%) |
Apr 25, 2024 | 82.37 | 82.37 | 80.99 | 81.77 | 17,710 | -1.47(-1.76%) |
Apr 24, 2024 | 83.14 | 83.64 | 83.02 | 83.24 | 11,207 | +0.05(+0.06%) |
Apr 23, 2024 | 81.89 | 83.37 | 81.89 | 83.19 | 29,951 | +1.51(+1.84%) |
Apr 22, 2024 | 81.45 | 81.99 | 81.02 | 81.68 | 16,744 | +0.42(+0.52%) |
Apr 19, 2024 | 81.42 | 82.01 | 80.85 | 81.26 | 31,319 | -0.20(-0.25%) |
Apr 18, 2024 | 81.77 | 82.40 | 81.18 | 81.46 | 14,356 | -0.45(-0.54%) |
Apr 17, 2024 | 82.92 | 82.92 | 81.81 | 81.91 | 37,387 | -0.78(-0.95%) |
Apr 16, 2024 | 82.53 | 83.10 | 82.07 | 82.69 | 9,096 | -0.02(-0.02%) |
Apr 15, 2024 | 84.48 | 84.48 | 82.53 | 82.71 | 66,035 | -1.18(-1.41%) |
Apr 12, 2024 | 85.20 | 85.33 | 83.50 | 83.89 | 10,330 | -2.09(-2.43%) |
Apr 11, 2024 | 86.66 | 86.66 | 85.63 | 85.98 | 5,320 | -0.12(-0.14%) |
Apr 10, 2024 | 85.57 | 86.26 | 85.57 | 86.10 | 12,886 | -1.38(-1.58%) |
Apr 09, 2024 | 86.35 | 87.50 | 86.35 | 87.48 | 11,727 | +1.44(+1.67%) |
Apr 08, 2024 | 85.79 | 86.06 | 85.54 | 86.04 | 16,470 | +0.38(+0.44%) |
Apr 05, 2024 | 84.27 | 85.91 | 84.27 | 85.66 | 21,488 | +1.20(+1.42%) |
Apr 04, 2024 | 85.55 | 85.88 | 84.34 | 84.46 | 25,211 | -0.38(-0.45%) |
Apr 03, 2024 | 84.14 | 85.31 | 84.09 | 84.84 | 18,964 | +0.48(+0.57%) |
Apr 02, 2024 | 85.33 | 85.33 | 83.96 | 84.36 | 31,190 | -2.12(-2.45%) |
Apr 01, 2024 | 88.16 | 88.33 | 86.00 | 86.48 | 66,539 | -1.46(-1.66%) |
Mar 28, 2024 | 87.17 | 88.31 | 87.17 | 87.94 | 29,371 | +0.76(+0.87%) |
Mar 27, 2024 | 85.47 | 87.19 | 85.47 | 87.18 | 19,027 | +2.46(+2.90%) |
Mar 26, 2024 | 84.57 | 84.89 | 84.13 | 84.73 | 28,166 | +0.64(+0.76%) |
Mar 25, 2024 | 84.27 | 84.88 | 84.01 | 84.08 | 48,999 | -0.09(-0.11%) |
Mar 22, 2024 | 84.88 | 85.01 | 83.99 | 84.18 | 12,215 | -0.91(-1.07%) |
Mar 21, 2024 | 85.08 | 86.15 | 85.08 | 85.09 | 23,607 | +0.06(+0.07%) |
Mar 20, 2024 | 84.54 | 85.45 | 83.83 | 85.03 | 80,110 | +0.40(+0.47%) |
Mar 19, 2024 | 83.38 | 84.82 | 83.38 | 84.63 | 71,557 | +0.98(+1.18%) |
Mar 18, 2024 | 83.14 | 84.13 | 83.03 | 83.65 | 6,704 | +0.57(+0.69%) |
Mar 15, 2024 | 83.28 | 83.40 | 82.53 | 83.08 | 9,535 | -0.49(-0.59%) |
Mar 14, 2024 | 84.64 | 84.73 | 83.10 | 83.57 | 7,763 | -1.10(-1.30%) |
Mar 13, 2024 | 85.20 | 85.82 | 84.57 | 84.67 | 10,093 | -0.58(-0.69%) |
Mar 12, 2024 | 85.00 | 85.63 | 85.00 | 85.25 | 9,156 | -0.24(-0.28%) |
Mar 11, 2024 | 86.08 | 86.13 | 85.47 | 85.49 | 8,222 | -0.83(-0.96%) |
Mar 08, 2024 | 87.00 | 87.77 | 86.32 | 86.32 | 9,394 | -0.29(-0.33%) |
Mar 07, 2024 | 85.77 | 86.96 | 85.77 | 86.61 | 7,275 | +1.51(+1.77%) |
Mar 06, 2024 | 84.14 | 85.35 | 84.14 | 85.10 | 33,936 | +0.88(+1.04%) |
Mar 05, 2024 | 85.69 | 85.74 | 84.04 | 84.22 | 74,307 | -1.74(-2.02%) |
Mar 04, 2024 | 85.06 | 86.28 | 84.87 | 85.95 | 65,813 | +0.71(+0.83%) |
Mar 01, 2024 | 84.87 | 85.66 | 84.25 | 85.25 | 25,496 | +0.65(+0.77%) |
Feb 29, 2024 | 85.49 | 85.87 | 84.41 | 84.60 | 45,070 | -0.72(-0.84%) |
Feb 28, 2024 | 85.70 | 85.85 | 85.32 | 85.32 | 10,777 | -1.23(-1.42%) |
Feb 27, 2024 | 86.17 | 86.75 | 86.04 | 86.55 | 8,415 | +0.57(+0.66%) |
Feb 26, 2024 | 86.31 | 86.45 | 85.85 | 85.98 | 7,967 | -0.61(-0.70%) |
Feb 23, 2024 | 86.55 | 87.20 | 86.26 | 86.59 | 10,478 | -0.09(-0.10%) |
Feb 22, 2024 | 86.41 | 86.97 | 86.41 | 86.68 | 41,226 | +0.54(+0.63%) |
Feb 21, 2024 | 85.80 | 86.17 | 85.52 | 86.14 | 17,047 | -0.23(-0.27%) |
Feb 20, 2024 | 85.85 | 86.37 | 85.78 | 86.37 | 47,345 | +0.00(+0.00%) |
Feb 16, 2024 | 85.75 | 87.55 | 85.75 | 86.37 | 25,346 | -0.35(-0.40%) |
Feb 15, 2024 | 85.42 | 86.72 | 85.42 | 86.72 | 13,816 | +1.65(+1.94%) |
Feb 14, 2024 | 84.93 | 85.27 | 84.52 | 85.07 | 17,497 | +0.56(+0.66%) |
Feb 13, 2024 | 84.78 | 85.61 | 84.17 | 84.51 | 31,350 | -2.56(-2.94%) |
Feb 12, 2024 | 86.16 | 87.08 | 86.16 | 87.07 | 15,036 | +0.58(+0.67%) |
Feb 09, 2024 | 86.39 | 86.50 | 85.80 | 86.49 | 9,867 | +0.23(+0.27%) |
Feb 08, 2024 | 85.59 | 86.33 | 85.13 | 86.26 | 49,298 | +0.39(+0.45%) |
Feb 07, 2024 | 86.64 | 86.64 | 85.77 | 85.87 | 16,560 | -0.43(-0.50%) |
Feb 06, 2024 | 84.28 | 86.49 | 84.20 | 86.30 | 31,315 | +2.29(+2.73%) |
Feb 05, 2024 | 84.02 | 84.61 | 83.96 | 84.01 | 11,601 | -0.70(-0.83%) |
Feb 02, 2024 | 84.66 | 85.03 | 83.92 | 84.71 | 14,902 | -0.72(-0.84%) |