Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 80.54 | 82.39 | 80.30 | 81.83 | 8,039,116 | +2.47(+3.11%) |
Apr 25, 2024 | 77.41 | 79.69 | 77.00 | 79.36 | 3,912,759 | -0.85(-1.06%) |
Apr 24, 2024 | 80.83 | 81.40 | 79.35 | 80.21 | 3,168,353 | +0.52(+0.65%) |
Apr 23, 2024 | 78.09 | 80.11 | 77.96 | 79.69 | 3,191,693 | +2.32(+3.00%) |
Apr 22, 2024 | 76.83 | 78.23 | 75.60 | 77.37 | 4,036,041 | +1.49(+1.96%) |
Apr 19, 2024 | 78.68 | 78.87 | 75.28 | 75.88 | 5,533,681 | -3.25(-4.11%) |
Apr 18, 2024 | 80.27 | 80.96 | 78.94 | 79.13 | 3,870,467 | -0.98(-1.22%) |
Apr 17, 2024 | 82.86 | 82.88 | 79.76 | 80.11 | 4,026,440 | -2.01(-2.45%) |
Apr 16, 2024 | 82.06 | 83.14 | 81.61 | 82.12 | 4,268,620 | +0.00(+0.00%) |
Apr 15, 2024 | 86.40 | 86.42 | 81.81 | 82.12 | 10,182,814 | -2.83(-3.33%) |
Apr 12, 2024 | 86.06 | 86.50 | 84.40 | 84.95 | 4,885,090 | -2.84(-3.23%) |
Apr 11, 2024 | 85.79 | 88.12 | 84.90 | 87.79 | 3,236,377 | +2.75(+3.23%) |
Apr 10, 2024 | 84.57 | 85.43 | 84.28 | 85.04 | 4,731,879 | -1.58(-1.82%) |
Apr 09, 2024 | 86.91 | 87.02 | 84.76 | 86.62 | 3,742,726 | +0.60(+0.70%) |
Apr 08, 2024 | 86.32 | 86.74 | 85.46 | 86.02 | 2,857,158 | +0.05(+0.06%) |
Apr 05, 2024 | 84.54 | 87.01 | 84.25 | 85.97 | 4,517,964 | +2.00(+2.38%) |
Apr 04, 2024 | 88.33 | 88.56 | 83.92 | 83.97 | 4,693,420 | -2.70(-3.12%) |
Apr 03, 2024 | 85.49 | 87.44 | 85.46 | 86.67 | 2,508,426 | +0.34(+0.39%) |
Apr 02, 2024 | 85.92 | 86.45 | 85.11 | 86.33 | 2,980,749 | -1.56(-1.77%) |
Apr 01, 2024 | 87.85 | 88.89 | 87.11 | 87.89 | 2,741,903 | +0.41(+0.47%) |
Mar 28, 2024 | 87.83 | 87.93 | 87.38 | 87.48 | 2,966,010 | -0.42(-0.48%) |
Mar 27, 2024 | 88.49 | 88.52 | 86.71 | 87.90 | 3,398,152 | +0.58(+0.66%) |
Mar 26, 2024 | 88.51 | 88.86 | 87.24 | 87.32 | 2,491,553 | -0.57(-0.65%) |
Mar 25, 2024 | 87.41 | 88.50 | 87.03 | 87.89 | 2,119,826 | -0.62(-0.70%) |
Mar 22, 2024 | 88.15 | 89.01 | 87.83 | 88.51 | 2,915,958 | +0.15(+0.17%) |
Mar 21, 2024 | 89.57 | 89.74 | 88.29 | 88.36 | 3,148,490 | +0.76(+0.87%) |
Mar 20, 2024 | 86.03 | 87.72 | 85.36 | 87.60 | 4,602,547 | +1.98(+2.31%) |
Mar 19, 2024 | 84.41 | 85.78 | 83.60 | 85.62 | 2,364,446 | +0.40(+0.47%) |
Mar 18, 2024 | 85.70 | 86.59 | 85.13 | 85.22 | 2,766,264 | +1.58(+1.89%) |
Mar 15, 2024 | 84.53 | 84.75 | 83.20 | 83.64 | 3,293,446 | -2.07(-2.42%) |
Mar 14, 2024 | 86.64 | 86.83 | 84.63 | 85.71 | 3,628,646 | -0.45(-0.52%) |
Mar 13, 2024 | 87.11 | 87.14 | 85.75 | 86.16 | 2,063,543 | -1.42(-1.62%) |
Mar 12, 2024 | 86.03 | 87.70 | 84.75 | 87.58 | 3,579,896 | +2.47(+2.90%) |
Mar 11, 2024 | 85.17 | 85.62 | 84.37 | 85.11 | 4,033,911 | -0.65(-0.76%) |
Mar 08, 2024 | 88.48 | 89.59 | 85.52 | 85.76 | 5,326,315 | -2.62(-2.96%) |
Mar 07, 2024 | 87.17 | 88.84 | 86.56 | 88.38 | 3,484,077 | +2.58(+3.01%) |
Mar 06, 2024 | 86.39 | 87.03 | 85.06 | 85.80 | 3,180,676 | +1.04(+1.23%) |
Mar 05, 2024 | 86.66 | 86.69 | 83.80 | 84.76 | 4,197,282 | -3.13(-3.56%) |
Mar 04, 2024 | 88.56 | 88.72 | 87.83 | 87.89 | 3,063,636 | -0.72(-0.81%) |
Mar 01, 2024 | 86.34 | 88.94 | 86.32 | 88.61 | 3,108,791 | +2.57(+2.99%) |
Feb 29, 2024 | 85.70 | 86.42 | 84.45 | 86.04 | 3,037,891 | +1.46(+1.73%) |
Feb 28, 2024 | 84.68 | 85.14 | 84.22 | 84.58 | 1,894,163 | -0.97(-1.13%) |
Feb 27, 2024 | 85.56 | 85.67 | 84.52 | 85.55 | 2,337,300 | +0.41(+0.48%) |
Feb 26, 2024 | 85.50 | 85.92 | 85.06 | 85.14 | 2,602,118 | -0.10(-0.12%) |
Feb 23, 2024 | 86.35 | 86.73 | 84.85 | 85.24 | 3,631,169 | -0.55(-0.64%) |
Feb 22, 2024 | 84.37 | 86.15 | 84.10 | 85.79 | 4,473,470 | +4.73(+5.84%) |
Feb 21, 2024 | 80.64 | 81.09 | 79.54 | 81.06 | 3,678,342 | -0.68(-0.83%) |
Feb 20, 2024 | 82.21 | 82.77 | 80.25 | 81.74 | 4,085,377 | -1.27(-1.53%) |
Feb 16, 2024 | 84.68 | 84.71 | 82.74 | 83.01 | 3,879,854 | -1.53(-1.81%) |
Feb 15, 2024 | 84.35 | 84.73 | 83.32 | 84.54 | 3,851,665 | +0.42(+0.50%) |
Feb 14, 2024 | 83.35 | 84.27 | 82.44 | 84.12 | 3,855,928 | +1.81(+2.20%) |
Feb 13, 2024 | 81.84 | 83.38 | 81.08 | 82.31 | 5,497,234 | -2.67(-3.14%) |
Feb 12, 2024 | 85.60 | 86.49 | 84.73 | 84.98 | 2,588,673 | -0.70(-0.82%) |
Feb 09, 2024 | 84.47 | 85.98 | 84.17 | 85.68 | 2,896,753 | +1.62(+1.93%) |
Feb 08, 2024 | 83.80 | 84.34 | 83.52 | 84.06 | 2,039,165 | +0.27(+0.32%) |
Feb 07, 2024 | 83.18 | 84.11 | 82.68 | 83.79 | 2,891,476 | +1.65(+2.01%) |
Feb 06, 2024 | 82.86 | 83.11 | 81.20 | 82.14 | 3,060,134 | -0.30(-0.36%) |
Feb 05, 2024 | 82.68 | 82.90 | 81.12 | 82.44 | 3,198,786 | -0.30(-0.36%) |
Feb 02, 2024 | 80.71 | 83.17 | 80.34 | 82.74 | 5,253,724 | +2.68(+3.35%) |