Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 80.84 | 82.51 | 80.84 | 82.32 | 729,430 | +1.55(+1.92%) |
Apr 18, 2024 | 80.92 | 82.80 | 80.00 | 80.77 | 567,726 | +0.21(+0.26%) |
Apr 17, 2024 | 81.60 | 81.91 | 80.43 | 80.56 | 201,755 | -0.58(-0.71%) |
Apr 16, 2024 | 80.61 | 81.72 | 80.30 | 81.14 | 182,284 | +0.12(+0.15%) |
Apr 15, 2024 | 82.37 | 83.51 | 80.68 | 81.02 | 269,797 | -1.08(-1.32%) |
Apr 12, 2024 | 82.67 | 82.89 | 81.66 | 82.10 | 264,990 | -1.57(-1.88%) |
Apr 11, 2024 | 82.48 | 84.24 | 82.07 | 83.67 | 298,667 | +1.54(+1.88%) |
Apr 10, 2024 | 82.83 | 84.78 | 81.65 | 82.13 | 356,931 | -3.01(-3.54%) |
Apr 09, 2024 | 86.38 | 86.98 | 84.38 | 85.14 | 523,076 | -0.79(-0.92%) |
Apr 08, 2024 | 84.66 | 86.35 | 84.66 | 85.93 | 226,934 | +1.36(+1.61%) |
Apr 05, 2024 | 83.46 | 84.79 | 82.95 | 84.57 | 313,591 | +1.11(+1.33%) |
Apr 04, 2024 | 84.82 | 86.27 | 83.45 | 83.46 | 293,647 | -0.21(-0.25%) |
Apr 03, 2024 | 83.18 | 85.25 | 82.99 | 83.67 | 291,696 | -0.09(-0.11%) |
Apr 02, 2024 | 84.00 | 84.26 | 82.95 | 83.76 | 301,809 | -1.71(-2.00%) |
Apr 01, 2024 | 86.54 | 86.79 | 84.70 | 85.47 | 244,737 | -0.68(-0.79%) |
Mar 28, 2024 | 86.55 | 85.97 | 85.97 | 86.15 | 563,811 | -0.12(-0.14%) |
Mar 27, 2024 | 85.49 | 86.41 | 84.17 | 86.27 | 333,653 | +1.14(+1.34%) |
Mar 26, 2024 | 85.38 | 86.11 | 84.60 | 85.13 | 274,853 | +0.76(+0.90%) |
Mar 25, 2024 | 84.80 | 85.88 | 84.32 | 84.37 | 227,925 | -0.18(-0.21%) |
Mar 22, 2024 | 87.44 | 87.69 | 83.91 | 84.55 | 342,182 | -2.25(-2.59%) |
Mar 21, 2024 | 84.16 | 87.41 | 83.76 | 86.80 | 563,781 | +3.63(+4.36%) |
Mar 20, 2024 | 80.25 | 83.66 | 80.25 | 83.17 | 431,662 | +2.55(+3.16%) |
Mar 19, 2024 | 79.77 | 81.53 | 79.68 | 80.62 | 317,065 | +0.34(+0.42%) |
Mar 18, 2024 | 79.16 | 81.39 | 79.08 | 80.28 | 369,949 | +1.25(+1.58%) |
Mar 15, 2024 | 80.86 | 81.03 | 78.37 | 79.03 | 626,584 | -2.55(-3.13%) |
Mar 14, 2024 | 81.86 | 82.30 | 80.60 | 81.58 | 443,010 | +0.16(+0.20%) |
Mar 13, 2024 | 81.66 | 82.32 | 80.83 | 81.42 | 381,075 | -0.73(-0.89%) |
Mar 12, 2024 | 81.76 | 83.11 | 81.17 | 82.15 | 367,772 | -0.26(-0.32%) |
Mar 11, 2024 | 82.11 | 83.35 | 81.75 | 82.41 | 277,446 | -0.06(-0.07%) |
Mar 08, 2024 | 83.96 | 84.50 | 82.38 | 82.47 | 271,575 | -1.03(-1.23%) |
Mar 07, 2024 | 83.06 | 83.72 | 82.10 | 83.50 | 302,891 | +0.91(+1.10%) |
Mar 06, 2024 | 83.01 | 83.88 | 82.13 | 82.59 | 339,990 | +1.08(+1.32%) |
Mar 05, 2024 | 85.01 | 85.01 | 81.09 | 81.52 | 372,667 | -4.27(-4.98%) |
Mar 04, 2024 | 85.32 | 86.41 | 85.32 | 85.79 | 325,968 | +0.11(+0.13%) |
Mar 01, 2024 | 85.28 | 86.19 | 84.58 | 85.68 | 325,387 | +0.60(+0.71%) |
Feb 29, 2024 | 85.36 | 85.97 | 84.80 | 85.08 | 738,826 | +0.44(+0.52%) |
Feb 28, 2024 | 83.65 | 85.14 | 83.65 | 84.64 | 492,704 | +0.08(+0.09%) |
Feb 27, 2024 | 85.66 | 86.00 | 84.06 | 84.56 | 529,160 | -0.71(-0.83%) |
Feb 26, 2024 | 86.00 | 86.50 | 83.48 | 85.27 | 973,403 | -0.25(-0.29%) |
Feb 23, 2024 | 87.48 | 88.82 | 82.50 | 85.52 | 1,096,676 | -4.34(-4.83%) |
Feb 22, 2024 | 89.17 | 90.89 | 89.13 | 89.86 | 588,383 | +2.95(+3.39%) |
Feb 21, 2024 | 86.85 | 87.53 | 85.85 | 86.91 | 417,931 | -0.93(-1.06%) |
Feb 20, 2024 | 89.31 | 90.00 | 86.78 | 87.84 | 306,250 | -2.63(-2.91%) |
Feb 16, 2024 | 91.70 | 91.83 | 90.01 | 90.47 | 347,365 | -1.21(-1.32%) |
Feb 15, 2024 | 89.96 | 92.02 | 89.27 | 91.68 | 504,446 | +2.72(+3.06%) |
Feb 14, 2024 | 87.20 | 89.35 | 86.85 | 88.96 | 341,360 | +3.06(+3.56%) |
Feb 13, 2024 | 87.09 | 88.06 | 84.82 | 85.90 | 585,345 | -4.12(-4.58%) |
Feb 12, 2024 | 92.01 | 92.49 | 89.59 | 90.02 | 353,476 | -2.24(-2.43%) |
Feb 09, 2024 | 91.00 | 92.92 | 90.40 | 92.26 | 453,310 | +2.15(+2.39%) |
Feb 08, 2024 | 89.80 | 90.74 | 89.68 | 90.11 | 363,108 | +0.63(+0.70%) |
Feb 07, 2024 | 89.00 | 89.56 | 88.08 | 89.48 | 258,957 | +0.79(+0.89%) |
Feb 06, 2024 | 87.27 | 88.94 | 86.37 | 88.69 | 524,552 | +1.83(+2.11%) |
Feb 05, 2024 | 86.64 | 87.64 | 85.57 | 86.86 | 312,691 | -0.80(-0.91%) |
Feb 02, 2024 | 85.95 | 88.03 | 85.45 | 87.66 | 355,022 | +1.69(+1.97%) |