Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 82.94 | 83.99 | 77.96 | 81.34 | 1,113,039 | -0.08(-0.10%) |
Apr 22, 2024 | 78.87 | 82.56 | 78.87 | 81.42 | 906,805 | +1.92(+2.42%) |
Apr 19, 2024 | 78.46 | 80.24 | 78.23 | 79.50 | 699,574 | +1.04(+1.33%) |
Apr 18, 2024 | 78.52 | 79.41 | 77.82 | 78.46 | 599,053 | +0.13(+0.17%) |
Apr 17, 2024 | 80.08 | 80.33 | 78.32 | 78.33 | 214,174 | -0.62(-0.79%) |
Apr 16, 2024 | 79.00 | 79.68 | 78.18 | 78.95 | 289,731 | -0.84(-1.05%) |
Apr 15, 2024 | 80.40 | 81.57 | 78.85 | 79.79 | 450,275 | -0.16(-0.20%) |
Apr 12, 2024 | 79.39 | 80.06 | 78.89 | 79.95 | 390,906 | -0.51(-0.63%) |
Apr 11, 2024 | 80.09 | 80.64 | 78.98 | 80.46 | 309,465 | +0.96(+1.21%) |
Apr 10, 2024 | 82.95 | 82.95 | 79.27 | 79.50 | 423,500 | -4.93(-5.84%) |
Apr 09, 2024 | 83.33 | 84.78 | 82.81 | 84.43 | 326,997 | +1.13(+1.36%) |
Apr 08, 2024 | 82.20 | 83.98 | 82.20 | 83.30 | 211,780 | +1.02(+1.24%) |
Apr 05, 2024 | 80.68 | 82.33 | 80.03 | 82.28 | 303,745 | +1.01(+1.24%) |
Apr 04, 2024 | 82.92 | 83.92 | 81.18 | 81.27 | 283,580 | -0.30(-0.37%) |
Apr 03, 2024 | 81.55 | 82.72 | 81.11 | 81.57 | 376,038 | -0.39(-0.48%) |
Apr 02, 2024 | 82.58 | 82.58 | 81.02 | 81.96 | 360,346 | -1.60(-1.91%) |
Apr 01, 2024 | 86.52 | 86.52 | 83.53 | 83.56 | 363,779 | -2.32(-2.70%) |
Mar 28, 2024 | 85.38 | 86.12 | 86.12 | 85.88 | 237,172 | +0.23(+0.27%) |
Mar 27, 2024 | 83.27 | 85.67 | 83.27 | 85.65 | 359,276 | +2.72(+3.28%) |
Mar 26, 2024 | 83.40 | 83.51 | 82.80 | 82.93 | 238,441 | -0.11(-0.13%) |
Mar 25, 2024 | 83.02 | 84.82 | 83.02 | 83.04 | 578,809 | +0.21(+0.25%) |
Mar 22, 2024 | 84.67 | 84.90 | 82.31 | 82.83 | 270,482 | -1.79(-2.12%) |
Mar 21, 2024 | 83.52 | 85.02 | 83.52 | 84.62 | 328,206 | +1.74(+2.10%) |
Mar 20, 2024 | 79.72 | 83.27 | 79.53 | 82.88 | 274,430 | +2.79(+3.48%) |
Mar 19, 2024 | 78.75 | 80.88 | 78.75 | 80.09 | 258,964 | +0.83(+1.05%) |
Mar 18, 2024 | 79.46 | 80.13 | 78.57 | 79.26 | 389,826 | -0.14(-0.18%) |
Mar 15, 2024 | 79.96 | 81.06 | 79.11 | 79.40 | 1,144,403 | -0.86(-1.07%) |
Mar 14, 2024 | 81.24 | 82.07 | 79.98 | 80.26 | 361,945 | -1.75(-2.13%) |
Mar 13, 2024 | 81.73 | 83.15 | 80.94 | 82.01 | 297,365 | -0.21(-0.26%) |
Mar 12, 2024 | 82.89 | 83.68 | 81.64 | 82.22 | 262,547 | -1.05(-1.26%) |
Mar 11, 2024 | 83.02 | 84.12 | 82.70 | 83.27 | 467,237 | -0.37(-0.44%) |
Mar 08, 2024 | 85.45 | 86.05 | 83.44 | 83.64 | 249,914 | -1.11(-1.31%) |
Mar 07, 2024 | 85.70 | 86.68 | 84.59 | 84.75 | 248,251 | +0.24(+0.28%) |
Mar 06, 2024 | 83.82 | 85.64 | 81.39 | 84.51 | 434,353 | +0.27(+0.32%) |
Mar 05, 2024 | 80.97 | 85.37 | 80.81 | 84.24 | 539,267 | +2.91(+3.58%) |
Mar 04, 2024 | 81.37 | 82.45 | 80.14 | 81.33 | 540,101 | +0.43(+0.53%) |
Mar 01, 2024 | 81.65 | 81.98 | 79.53 | 80.90 | 504,576 | -1.82(-2.20%) |
Feb 29, 2024 | 82.86 | 84.08 | 81.78 | 82.72 | 435,010 | +1.36(+1.67%) |
Feb 28, 2024 | 82.68 | 82.92 | 81.26 | 81.36 | 371,048 | -1.92(-2.31%) |
Feb 27, 2024 | 83.82 | 84.19 | 82.50 | 83.28 | 390,934 | +0.19(+0.23%) |
Feb 26, 2024 | 82.66 | 83.99 | 82.41 | 83.09 | 322,880 | -0.13(-0.16%) |
Feb 23, 2024 | 83.37 | 83.92 | 82.54 | 83.22 | 269,591 | -0.52(-0.62%) |
Feb 22, 2024 | 84.21 | 84.91 | 83.34 | 83.74 | 191,782 | -0.31(-0.37%) |
Feb 21, 2024 | 83.94 | 84.16 | 82.91 | 84.05 | 245,109 | -0.19(-0.23%) |
Feb 20, 2024 | 82.91 | 84.77 | 82.91 | 84.24 | 249,045 | +0.15(+0.18%) |
Feb 16, 2024 | 84.20 | 85.12 | 83.29 | 84.09 | 296,674 | -0.93(-1.09%) |
Feb 15, 2024 | 82.73 | 85.55 | 82.73 | 85.02 | 390,887 | +2.65(+3.22%) |
Feb 14, 2024 | 81.41 | 82.41 | 79.88 | 82.37 | 265,250 | +2.13(+2.65%) |
Feb 13, 2024 | 80.54 | 82.57 | 78.94 | 80.24 | 603,807 | -3.31(-3.96%) |
Feb 12, 2024 | 81.22 | 84.35 | 81.22 | 83.55 | 556,293 | +1.92(+2.35%) |
Feb 09, 2024 | 81.10 | 82.18 | 79.69 | 81.63 | 326,332 | +0.79(+0.98%) |
Feb 08, 2024 | 80.20 | 81.80 | 80.16 | 80.84 | 410,355 | +0.07(+0.09%) |
Feb 07, 2024 | 80.70 | 81.20 | 77.75 | 80.77 | 483,457 | +0.34(+0.42%) |
Feb 06, 2024 | 81.61 | 82.26 | 79.90 | 80.43 | 531,110 | -0.93(-1.14%) |
Feb 05, 2024 | 81.95 | 82.39 | 80.09 | 81.36 | 743,631 | -1.60(-1.93%) |
Feb 02, 2024 | 80.66 | 83.04 | 80.29 | 82.96 | 679,166 | +0.38(+0.46%) |