Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 79.64 | 80.41 | 79.43 | 80.22 | 1,538,112 | +0.77(+0.97%) |
Apr 25, 2024 | 79.01 | 79.57 | 78.35 | 79.45 | 1,986,269 | -0.48(-0.60%) |
Apr 24, 2024 | 80.12 | 80.42 | 79.44 | 79.93 | 2,010,473 | -0.36(-0.45%) |
Apr 23, 2024 | 78.94 | 80.59 | 78.90 | 80.29 | 2,176,098 | +1.37(+1.74%) |
Apr 22, 2024 | 78.51 | 79.35 | 77.99 | 78.92 | 1,947,547 | +0.84(+1.08%) |
Apr 19, 2024 | 77.57 | 78.58 | 77.35 | 78.08 | 3,145,143 | +0.13(+0.17%) |
Apr 18, 2024 | 78.30 | 79.09 | 77.70 | 77.95 | 2,477,732 | -0.10(-0.13%) |
Apr 17, 2024 | 79.42 | 79.48 | 78.04 | 78.05 | 3,316,939 | -0.82(-1.04%) |
Apr 16, 2024 | 78.60 | 79.33 | 78.19 | 78.87 | 4,063,754 | -0.28(-0.35%) |
Apr 15, 2024 | 80.57 | 80.93 | 78.82 | 79.15 | 3,030,580 | -1.17(-1.46%) |
Apr 12, 2024 | 81.33 | 81.61 | 79.92 | 80.32 | 2,183,168 | -1.50(-1.83%) |
Apr 11, 2024 | 81.64 | 82.02 | 80.91 | 81.82 | 2,689,510 | +0.59(+0.73%) |
Apr 10, 2024 | 81.33 | 82.03 | 80.68 | 81.23 | 3,794,043 | -2.19(-2.63%) |
Apr 09, 2024 | 83.38 | 83.66 | 82.66 | 83.42 | 4,560,810 | +0.29(+0.35%) |
Apr 08, 2024 | 83.27 | 83.44 | 82.71 | 83.13 | 1,887,657 | +0.49(+0.59%) |
Apr 05, 2024 | 82.10 | 83.15 | 82.02 | 82.64 | 2,705,196 | +0.30(+0.36%) |
Apr 04, 2024 | 84.10 | 84.30 | 82.16 | 82.34 | 2,286,495 | -0.86(-1.03%) |
Apr 03, 2024 | 82.23 | 83.43 | 82.20 | 83.20 | 2,242,823 | +0.49(+0.59%) |
Apr 02, 2024 | 83.19 | 83.23 | 82.23 | 82.71 | 3,113,406 | -1.52(-1.80%) |
Apr 01, 2024 | 85.21 | 85.21 | 84.12 | 84.23 | 5,105,487 | -0.83(-0.98%) |
Mar 28, 2024 | 84.92 | 85.12 | 85.11 | 85.06 | 5,351,942 | +0.30(+0.35%) |
Mar 27, 2024 | 83.60 | 84.77 | 83.35 | 84.76 | 3,848,161 | +1.81(+2.18%) |
Mar 26, 2024 | 83.72 | 83.94 | 82.89 | 82.95 | 3,302,382 | -0.14(-0.17%) |
Mar 25, 2024 | 83.17 | 83.69 | 83.09 | 83.09 | 1,854,499 | +0.14(+0.17%) |
Mar 22, 2024 | 84.04 | 84.18 | 82.93 | 82.95 | 2,950,161 | -1.09(-1.30%) |
Mar 21, 2024 | 83.69 | 84.47 | 83.64 | 84.04 | 3,686,456 | +0.97(+1.17%) |
Mar 20, 2024 | 81.25 | 83.47 | 81.10 | 83.07 | 2,745,103 | +1.55(+1.90%) |
Mar 19, 2024 | 80.57 | 81.76 | 80.51 | 81.52 | 2,351,261 | +0.38(+0.47%) |
Mar 18, 2024 | 81.81 | 81.93 | 81.03 | 81.14 | 1,730,523 | -0.49(-0.60%) |
Mar 15, 2024 | 81.16 | 81.91 | 81.12 | 81.63 | 2,561,119 | +0.19(+0.23%) |
Mar 14, 2024 | 82.67 | 82.76 | 80.71 | 81.44 | 2,043,793 | -1.52(-1.83%) |
Mar 13, 2024 | 82.61 | 83.30 | 82.58 | 82.96 | 1,405,558 | +0.33(+0.40%) |
Mar 12, 2024 | 82.72 | 83.01 | 82.03 | 82.63 | 1,711,577 | -0.10(-0.12%) |
Mar 11, 2024 | 83.03 | 83.39 | 82.57 | 82.73 | 1,530,878 | -0.64(-0.77%) |
Mar 08, 2024 | 84.15 | 84.81 | 82.99 | 83.37 | 2,305,311 | -0.04(-0.05%) |
Mar 07, 2024 | 83.34 | 83.89 | 83.23 | 83.41 | 2,047,985 | +0.66(+0.80%) |
Mar 06, 2024 | 83.04 | 83.08 | 82.30 | 82.75 | 1,831,300 | +0.61(+0.74%) |
Mar 05, 2024 | 82.38 | 83.01 | 81.87 | 82.14 | 2,030,278 | -0.79(-0.95%) |
Mar 04, 2024 | 83.47 | 83.76 | 82.84 | 82.93 | 1,923,406 | -0.08(-0.10%) |
Mar 01, 2024 | 82.46 | 83.17 | 81.91 | 83.01 | 2,062,522 | +0.93(+1.13%) |
Feb 29, 2024 | 82.73 | 83.06 | 81.65 | 82.08 | 2,450,229 | +0.47(+0.57%) |
Feb 28, 2024 | 81.64 | 82.19 | 81.40 | 81.61 | 1,717,078 | -0.63(-0.76%) |
Feb 27, 2024 | 81.86 | 82.34 | 81.67 | 82.24 | 2,038,321 | +1.13(+1.39%) |
Feb 26, 2024 | 80.50 | 81.28 | 80.30 | 81.11 | 1,916,159 | +0.51(+0.63%) |
Feb 23, 2024 | 80.47 | 81.08 | 80.06 | 80.60 | 2,328,842 | +0.15(+0.19%) |
Feb 22, 2024 | 80.09 | 80.67 | 79.80 | 80.45 | 2,375,170 | +0.66(+0.83%) |
Feb 21, 2024 | 79.68 | 79.96 | 79.19 | 79.79 | 1,888,881 | -0.39(-0.49%) |
Feb 20, 2024 | 80.33 | 80.51 | 79.83 | 80.18 | 2,903,570 | -1.11(-1.36%) |
Feb 16, 2024 | 81.50 | 82.12 | 81.10 | 81.29 | 3,823,750 | -1.08(-1.31%) |
Feb 15, 2024 | 81.05 | 82.55 | 80.94 | 82.37 | 10,360,129 | +2.06(+2.56%) |
Feb 14, 2024 | 79.69 | 80.55 | 79.13 | 80.31 | 2,699,247 | +1.81(+2.30%) |
Feb 13, 2024 | 79.11 | 79.62 | 77.86 | 78.51 | 4,239,192 | -3.32(-4.06%) |
Feb 12, 2024 | 80.57 | 82.06 | 80.57 | 81.83 | 3,962,592 | +1.46(+1.81%) |
Feb 09, 2024 | 79.39 | 80.44 | 79.20 | 80.37 | 2,487,203 | +1.27(+1.60%) |
Feb 08, 2024 | 77.96 | 79.15 | 77.71 | 79.10 | 2,826,021 | +1.20(+1.54%) |
Feb 07, 2024 | 78.25 | 78.27 | 77.43 | 77.91 | 2,220,888 | -0.14(-0.18%) |
Feb 06, 2024 | 77.28 | 78.13 | 77.02 | 78.05 | 1,938,599 | +0.68(+0.88%) |
Feb 05, 2024 | 77.60 | 77.85 | 76.62 | 77.37 | 3,186,952 | -1.02(-1.30%) |
Feb 02, 2024 | 77.90 | 78.81 | 77.57 | 78.39 | 3,739,334 | -0.47(-0.59%) |