Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 84.18 | 84.58 | 82.95 | 83.60 | 1,000,733 | +0.75(+0.91%) |
Apr 17, 2024 | 83.74 | 83.82 | 82.37 | 82.85 | 1,071,124 | -0.11(-0.13%) |
Apr 16, 2024 | 82.07 | 84.31 | 81.85 | 82.96 | 1,656,521 | +0.37(+0.45%) |
Apr 15, 2024 | 84.01 | 84.74 | 81.75 | 82.59 | 1,237,264 | -1.02(-1.22%) |
Apr 12, 2024 | 86.14 | 86.22 | 82.81 | 83.61 | 1,523,527 | -2.96(-3.42%) |
Apr 11, 2024 | 87.00 | 87.60 | 85.56 | 86.57 | 1,958,294 | +0.37(+0.43%) |
Apr 10, 2024 | 85.25 | 86.39 | 85.23 | 86.20 | 1,509,505 | -0.18(-0.21%) |
Apr 09, 2024 | 85.86 | 86.44 | 85.25 | 86.38 | 950,130 | +1.29(+1.52%) |
Apr 08, 2024 | 83.84 | 85.12 | 83.30 | 85.09 | 1,832,866 | +1.75(+2.10%) |
Apr 05, 2024 | 83.44 | 83.64 | 82.73 | 83.34 | 838,580 | -0.52(-0.62%) |
Apr 04, 2024 | 86.00 | 86.27 | 83.69 | 83.86 | 1,106,621 | -1.64(-1.92%) |
Apr 03, 2024 | 84.35 | 85.82 | 84.35 | 85.50 | 1,694,270 | +1.25(+1.48%) |
Apr 02, 2024 | 86.16 | 86.19 | 83.71 | 84.25 | 1,653,945 | -2.12(-2.45%) |
Apr 01, 2024 | 86.27 | 86.72 | 85.25 | 86.37 | 1,580,223 | +0.38(+0.44%) |
Mar 28, 2024 | 86.00 | 85.86 | 84.96 | 85.99 | 10,232,892 | +0.35(+0.41%) |
Mar 27, 2024 | 82.26 | 85.68 | 81.65 | 85.64 | 3,319,347 | +4.20(+5.16%) |
Mar 26, 2024 | 82.28 | 82.28 | 80.92 | 81.44 | 1,956,143 | -0.57(-0.70%) |
Mar 25, 2024 | 81.50 | 82.96 | 81.46 | 82.01 | 2,060,166 | -1.07(-1.29%) |
Mar 22, 2024 | 83.51 | 83.96 | 82.46 | 83.08 | 2,383,320 | -0.24(-0.29%) |
Mar 21, 2024 | 84.09 | 84.36 | 82.83 | 83.32 | 1,559,577 | -0.20(-0.24%) |
Mar 20, 2024 | 83.08 | 83.90 | 82.63 | 83.52 | 1,921,157 | +0.87(+1.05%) |
Mar 19, 2024 | 84.10 | 84.29 | 81.38 | 82.65 | 2,392,145 | -0.76(-0.91%) |
Mar 18, 2024 | 82.11 | 84.08 | 81.66 | 83.41 | 2,694,551 | +0.96(+1.16%) |
Mar 15, 2024 | 80.50 | 82.92 | 80.40 | 82.46 | 3,269,192 | +1.24(+1.53%) |
Mar 14, 2024 | 81.60 | 82.34 | 80.61 | 81.21 | 1,548,390 | -1.00(-1.21%) |
Mar 13, 2024 | 81.11 | 82.43 | 80.87 | 82.21 | 1,550,579 | +1.39(+1.72%) |
Mar 12, 2024 | 80.95 | 81.28 | 80.39 | 80.81 | 1,990,424 | +0.14(+0.17%) |
Mar 11, 2024 | 78.27 | 80.98 | 78.27 | 80.67 | 1,873,733 | +2.30(+2.93%) |
Mar 08, 2024 | 78.42 | 79.41 | 78.17 | 78.37 | 1,566,669 | -0.10(-0.13%) |
Mar 07, 2024 | 77.51 | 79.16 | 76.96 | 78.47 | 1,635,364 | +1.74(+2.27%) |
Mar 06, 2024 | 76.92 | 79.37 | 75.95 | 76.73 | 1,756,489 | +0.38(+0.50%) |
Mar 05, 2024 | 75.31 | 76.76 | 75.21 | 76.35 | 2,465,643 | +0.68(+0.89%) |
Mar 04, 2024 | 75.20 | 75.94 | 75.20 | 75.68 | 2,626,694 | +0.16(+0.21%) |
Mar 01, 2024 | 74.64 | 75.73 | 74.43 | 75.52 | 1,915,013 | +0.38(+0.50%) |
Feb 29, 2024 | 73.65 | 75.65 | 73.47 | 75.14 | 5,927,563 | +2.28(+3.13%) |
Feb 28, 2024 | 73.51 | 73.69 | 72.59 | 72.86 | 2,585,338 | -1.22(-1.65%) |
Feb 27, 2024 | 77.24 | 77.38 | 73.66 | 74.09 | 3,578,729 | -2.96(-3.84%) |
Feb 26, 2024 | 79.75 | 79.75 | 77.01 | 77.04 | 3,287,893 | -3.06(-3.81%) |
Feb 23, 2024 | 78.65 | 80.63 | 78.50 | 80.10 | 2,605,395 | +1.02(+1.28%) |
Feb 22, 2024 | 76.41 | 79.11 | 75.89 | 79.08 | 4,793,340 | +2.67(+3.49%) |
Feb 21, 2024 | 74.14 | 78.37 | 73.25 | 76.41 | 8,794,542 | -5.22(-6.40%) |
Feb 20, 2024 | 81.76 | 81.85 | 80.69 | 81.64 | 2,666,861 | +0.84(+1.03%) |
Feb 16, 2024 | 80.51 | 81.18 | 80.20 | 80.80 | 1,689,830 | +0.15(+0.19%) |
Feb 15, 2024 | 79.37 | 80.76 | 79.37 | 80.65 | 1,769,822 | +1.65(+2.09%) |
Feb 14, 2024 | 80.45 | 81.23 | 78.77 | 79.00 | 1,636,932 | -1.10(-1.38%) |
Feb 13, 2024 | 78.90 | 80.14 | 78.58 | 80.11 | 3,278,931 | +0.17(+0.21%) |
Feb 12, 2024 | 79.49 | 80.98 | 79.40 | 79.94 | 2,017,813 | +0.38(+0.48%) |
Feb 09, 2024 | 79.62 | 79.91 | 78.34 | 79.56 | 3,167,656 | -0.57(-0.71%) |
Feb 08, 2024 | 82.11 | 82.37 | 80.10 | 80.13 | 1,461,321 | -1.82(-2.22%) |
Feb 07, 2024 | 80.55 | 82.55 | 80.35 | 81.95 | 1,546,458 | +1.56(+1.94%) |
Feb 06, 2024 | 79.82 | 81.40 | 79.79 | 80.39 | 1,282,967 | +0.59(+0.74%) |
Feb 05, 2024 | 79.81 | 80.53 | 79.28 | 79.80 | 2,074,709 | -1.08(-1.34%) |
Feb 02, 2024 | 81.14 | 81.77 | 80.33 | 80.88 | 2,423,271 | -0.91(-1.11%) |