Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 84.15 | 84.55 | 84.15 | 84.39 | 20,054 | +0.43(+0.51%) |
Apr 26, 2024 | 84.26 | 84.27 | 83.96 | 83.96 | 18,549 | -0.48(-0.56%) |
Apr 25, 2024 | 84.59 | 84.59 | 83.92 | 84.44 | 25,319 | -0.88(-1.04%) |
Apr 24, 2024 | 84.75 | 85.36 | 84.42 | 85.32 | 47,670 | +0.34(+0.40%) |
Apr 23, 2024 | 84.29 | 85.16 | 84.29 | 84.98 | 34,636 | +0.74(+0.87%) |
Apr 22, 2024 | 83.64 | 84.67 | 83.49 | 84.24 | 23,944 | +0.74(+0.89%) |
Apr 19, 2024 | 82.35 | 83.51 | 82.35 | 83.50 | 15,448 | +1.22(+1.48%) |
Apr 18, 2024 | 82.20 | 82.54 | 81.95 | 82.28 | 26,352 | +0.33(+0.40%) |
Apr 17, 2024 | 81.90 | 82.42 | 81.63 | 81.95 | 20,192 | +0.30(+0.37%) |
Apr 16, 2024 | 82.25 | 82.25 | 81.45 | 81.65 | 34,970 | -0.56(-0.68%) |
Apr 15, 2024 | 83.15 | 83.52 | 81.89 | 82.21 | 48,530 | -0.39(-0.48%) |
Apr 12, 2024 | 83.53 | 83.76 | 82.44 | 82.60 | 35,720 | -1.12(-1.34%) |
Apr 11, 2024 | 84.35 | 84.35 | 83.31 | 83.72 | 23,007 | -0.39(-0.46%) |
Apr 10, 2024 | 84.71 | 84.73 | 83.65 | 84.11 | 84,362 | -1.56(-1.83%) |
Apr 09, 2024 | 85.39 | 85.70 | 85.05 | 85.68 | 34,790 | +0.46(+0.54%) |
Apr 08, 2024 | 84.95 | 85.43 | 84.95 | 85.22 | 23,088 | +0.37(+0.43%) |
Apr 05, 2024 | 84.71 | 85.09 | 84.19 | 84.85 | 56,754 | +0.21(+0.25%) |
Apr 04, 2024 | 85.72 | 85.93 | 84.47 | 84.64 | 35,256 | -0.79(-0.92%) |
Apr 03, 2024 | 85.50 | 85.66 | 85.19 | 85.43 | 174,317 | -0.06(-0.07%) |
Apr 02, 2024 | 85.47 | 85.72 | 85.32 | 85.49 | 25,185 | -0.26(-0.30%) |
Apr 01, 2024 | 86.30 | 86.30 | 85.67 | 85.75 | 34,870 | -0.61(-0.70%) |
Mar 28, 2024 | 85.72 | 86.41 | 85.72 | 86.36 | 25,413 | +0.73(+0.85%) |
Mar 27, 2024 | 84.46 | 85.63 | 84.46 | 85.63 | 31,171 | +1.68(+2.01%) |
Mar 26, 2024 | 84.62 | 84.82 | 83.94 | 83.94 | 55,673 | -0.58(-0.68%) |
Mar 25, 2024 | 84.32 | 84.75 | 84.32 | 84.52 | 66,657 | +0.23(+0.27%) |
Mar 22, 2024 | 85.01 | 85.07 | 84.29 | 84.29 | 30,891 | -1.02(-1.19%) |
Mar 21, 2024 | 84.97 | 85.53 | 84.93 | 85.31 | 19,263 | +0.65(+0.77%) |
Mar 20, 2024 | 83.86 | 84.84 | 83.85 | 84.66 | 36,079 | +0.57(+0.68%) |
Mar 19, 2024 | 83.50 | 84.10 | 83.50 | 84.08 | 22,785 | +0.49(+0.58%) |
Mar 18, 2024 | 83.58 | 83.84 | 83.15 | 83.59 | 22,123 | +0.12(+0.14%) |
Mar 15, 2024 | 83.28 | 83.81 | 83.28 | 83.48 | 46,754 | -0.01(-0.01%) |
Mar 14, 2024 | 84.02 | 84.02 | 83.14 | 83.49 | 31,855 | -0.63(-0.75%) |
Mar 13, 2024 | 84.12 | 84.63 | 83.96 | 84.11 | 42,356 | +0.28(+0.33%) |
Mar 12, 2024 | 83.86 | 84.26 | 83.56 | 83.83 | 29,173 | -0.08(-0.10%) |
Mar 11, 2024 | 83.43 | 83.99 | 83.29 | 83.91 | 36,238 | +0.34(+0.41%) |
Mar 08, 2024 | 83.56 | 83.75 | 83.45 | 83.58 | 25,591 | +0.28(+0.34%) |
Mar 07, 2024 | 83.19 | 83.60 | 83.19 | 83.30 | 26,613 | +0.41(+0.49%) |
Mar 06, 2024 | 82.70 | 83.18 | 82.59 | 82.89 | 92,372 | +0.47(+0.57%) |
Mar 05, 2024 | 81.90 | 82.93 | 81.90 | 82.42 | 52,246 | +0.37(+0.45%) |
Mar 04, 2024 | 81.83 | 82.34 | 81.83 | 82.05 | 32,335 | +0.26(+0.32%) |
Mar 01, 2024 | 81.58 | 81.80 | 81.13 | 81.79 | 41,515 | +0.20(+0.24%) |
Feb 29, 2024 | 81.69 | 81.96 | 81.42 | 81.59 | 56,181 | +0.27(+0.33%) |
Feb 28, 2024 | 81.29 | 81.61 | 81.20 | 81.32 | 32,935 | -0.08(-0.10%) |
Feb 27, 2024 | 81.27 | 81.44 | 81.05 | 81.40 | 129,829 | +0.35(+0.43%) |
Feb 26, 2024 | 81.56 | 81.82 | 81.02 | 81.05 | 71,434 | -0.62(-0.76%) |
Feb 23, 2024 | 81.47 | 81.99 | 81.32 | 81.67 | 47,645 | +0.05(+0.07%) |
Feb 22, 2024 | 81.31 | 81.74 | 81.10 | 81.62 | 72,131 | +0.22(+0.27%) |
Feb 21, 2024 | 80.94 | 81.40 | 80.89 | 81.40 | 85,478 | +0.49(+0.60%) |
Feb 20, 2024 | 80.92 | 81.39 | 80.80 | 80.91 | 119,103 | -0.27(-0.33%) |
Feb 16, 2024 | 80.96 | 81.51 | 80.80 | 81.18 | 34,105 | -0.11(-0.13%) |
Feb 15, 2024 | 80.02 | 81.33 | 80.02 | 81.29 | 32,090 | +1.65(+2.07%) |
Feb 14, 2024 | 79.74 | 79.75 | 79.23 | 79.64 | 79,340 | +0.35(+0.44%) |
Feb 13, 2024 | 80.12 | 80.15 | 78.70 | 79.29 | 42,916 | -1.62(-2.00%) |
Feb 12, 2024 | 79.93 | 81.07 | 79.93 | 80.91 | 39,227 | +0.95(+1.19%) |
Feb 09, 2024 | 80.08 | 80.17 | 79.57 | 79.96 | 89,204 | -0.06(-0.07%) |
Feb 08, 2024 | 79.72 | 80.02 | 79.57 | 80.02 | 29,387 | +0.12(+0.15%) |
Feb 07, 2024 | 80.27 | 80.27 | 79.49 | 79.90 | 28,246 | -0.13(-0.16%) |
Feb 06, 2024 | 79.74 | 80.24 | 79.66 | 80.03 | 22,204 | +0.41(+0.51%) |
Feb 05, 2024 | 80.19 | 80.19 | 79.53 | 79.62 | 86,775 | -1.01(-1.26%) |
Feb 02, 2024 | 80.63 | 81.01 | 80.21 | 80.63 | 120,691 | -0.30(-0.37%) |