Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 79.90 | 80.48 | 79.24 | 80.27 | 924,706 | -0.14(-0.17%) |
Apr 24, 2024 | 80.41 | 80.75 | 79.92 | 80.41 | 1,128,359 | +0.04(+0.05%) |
Apr 23, 2024 | 79.61 | 80.56 | 79.54 | 80.37 | 1,608,287 | +0.99(+1.25%) |
Apr 22, 2024 | 79.06 | 79.83 | 78.60 | 79.38 | 1,637,137 | +0.72(+0.92%) |
Apr 19, 2024 | 78.69 | 79.18 | 78.36 | 78.66 | 1,112,026 | -0.05(-0.06%) |
Apr 18, 2024 | 79.12 | 79.50 | 78.46 | 78.71 | 1,333,030 | -0.11(-0.14%) |
Apr 17, 2024 | 79.65 | 79.65 | 78.61 | 78.82 | 3,448,662 | -0.31(-0.39%) |
Apr 16, 2024 | 79.45 | 79.61 | 78.80 | 79.13 | 3,219,815 | -0.47(-0.59%) |
Apr 15, 2024 | 81.31 | 81.51 | 79.35 | 79.60 | 2,269,901 | -1.02(-1.27%) |
Apr 12, 2024 | 81.44 | 81.62 | 80.37 | 80.62 | 3,768,431 | -1.29(-1.57%) |
Apr 11, 2024 | 82.12 | 82.21 | 81.35 | 81.91 | 2,406,202 | +0.00(+0.00%) |
Apr 10, 2024 | 81.86 | 82.47 | 81.59 | 81.91 | 1,198,097 | -1.36(-1.63%) |
Apr 09, 2024 | 83.43 | 83.54 | 82.55 | 83.27 | 3,035,405 | +0.15(+0.18%) |
Apr 08, 2024 | 83.05 | 83.38 | 82.88 | 83.12 | 1,567,621 | +0.35(+0.42%) |
Apr 05, 2024 | 82.13 | 83.02 | 82.02 | 82.77 | 2,793,054 | +0.73(+0.89%) |
Apr 04, 2024 | 83.68 | 83.81 | 81.89 | 82.04 | 1,685,385 | -0.92(-1.11%) |
Apr 03, 2024 | 82.55 | 83.13 | 82.55 | 82.96 | 1,314,089 | +0.27(+0.33%) |
Apr 02, 2024 | 82.93 | 82.94 | 82.45 | 82.69 | 3,023,744 | -0.85(-1.02%) |
Apr 01, 2024 | 84.12 | 84.26 | 83.47 | 83.54 | 1,218,200 | -0.55(-0.65%) |
Mar 28, 2024 | 84.01 | 84.33 | 84.01 | 84.09 | 807,988 | +0.20(+0.24%) |
Mar 27, 2024 | 83.25 | 83.89 | 83.24 | 83.89 | 1,985,264 | +1.20(+1.45%) |
Mar 26, 2024 | 83.01 | 83.13 | 82.67 | 82.69 | 1,242,829 | +0.00(+0.00%) |
Mar 25, 2024 | 82.79 | 83.05 | 82.69 | 82.69 | 3,211,023 | -0.06(-0.07%) |
Mar 22, 2024 | 83.43 | 83.48 | 82.74 | 82.75 | 1,322,215 | -0.60(-0.72%) |
Mar 21, 2024 | 83.10 | 83.66 | 83.05 | 83.35 | 827,917 | +0.72(+0.87%) |
Mar 20, 2024 | 81.72 | 82.80 | 81.63 | 82.63 | 1,290,652 | +0.87(+1.06%) |
Mar 19, 2024 | 81.06 | 81.78 | 81.06 | 81.76 | 755,971 | +0.51(+0.63%) |
Mar 18, 2024 | 81.49 | 81.57 | 81.09 | 81.26 | 806,024 | +0.13(+0.16%) |
Mar 15, 2024 | 80.87 | 81.50 | 80.73 | 81.13 | 1,301,575 | -0.13(-0.16%) |
Mar 14, 2024 | 82.05 | 82.17 | 80.70 | 81.26 | 1,142,838 | -0.82(-1.00%) |
Mar 13, 2024 | 81.98 | 82.42 | 81.87 | 82.07 | 798,870 | +0.06(+0.07%) |
Mar 12, 2024 | 81.88 | 82.15 | 81.48 | 82.01 | 871,979 | +0.25(+0.31%) |
Mar 11, 2024 | 81.64 | 81.88 | 81.27 | 81.76 | 976,343 | -0.04(-0.05%) |
Mar 08, 2024 | 82.32 | 82.73 | 81.70 | 81.80 | 1,078,003 | -0.31(-0.38%) |
Mar 07, 2024 | 81.88 | 82.22 | 81.84 | 82.11 | 828,873 | +0.68(+0.83%) |
Mar 06, 2024 | 81.40 | 81.68 | 81.14 | 81.44 | 1,158,426 | +0.68(+0.84%) |
Mar 05, 2024 | 81.14 | 81.44 | 80.47 | 80.76 | 782,853 | -0.65(-0.80%) |
Mar 04, 2024 | 81.26 | 81.63 | 81.17 | 81.41 | 834,470 | +0.23(+0.28%) |
Mar 01, 2024 | 80.71 | 81.19 | 80.28 | 81.18 | 1,059,082 | +0.58(+0.72%) |
Feb 29, 2024 | 80.69 | 80.79 | 80.15 | 80.60 | 2,324,583 | +0.46(+0.57%) |
Feb 28, 2024 | 79.82 | 80.38 | 79.74 | 80.14 | 569,291 | +0.02(+0.02%) |
Feb 27, 2024 | 80.02 | 80.16 | 79.88 | 80.12 | 634,712 | +0.36(+0.45%) |
Feb 26, 2024 | 79.81 | 80.17 | 79.63 | 79.76 | 981,787 | -0.10(-0.12%) |
Feb 23, 2024 | 79.79 | 80.08 | 79.60 | 79.86 | 748,438 | +0.27(+0.34%) |
Feb 22, 2024 | 79.27 | 79.76 | 79.06 | 79.59 | 922,107 | +0.92(+1.17%) |
Feb 21, 2024 | 78.35 | 78.68 | 78.15 | 78.67 | 979,870 | +0.05(+0.06%) |
Feb 20, 2024 | 78.51 | 78.72 | 78.35 | 78.62 | 1,609,768 | -0.44(-0.56%) |
Feb 16, 2024 | 79.17 | 79.65 | 78.98 | 79.06 | 1,473,455 | -0.41(-0.51%) |
Feb 15, 2024 | 78.85 | 79.56 | 78.85 | 79.47 | 1,174,536 | +0.98(+1.25%) |
Feb 14, 2024 | 78.06 | 78.59 | 77.77 | 78.49 | 1,000,290 | +1.10(+1.42%) |
Feb 13, 2024 | 77.47 | 77.81 | 76.83 | 77.40 | 1,208,756 | -1.52(-1.92%) |
Feb 12, 2024 | 78.51 | 79.24 | 78.51 | 78.91 | 730,294 | +0.38(+0.48%) |
Feb 09, 2024 | 78.33 | 78.58 | 78.06 | 78.53 | 1,259,154 | +0.31(+0.40%) |
Feb 08, 2024 | 77.83 | 78.29 | 77.76 | 78.22 | 1,085,795 | +0.43(+0.55%) |
Feb 07, 2024 | 77.69 | 78.05 | 77.24 | 77.79 | 949,413 | +0.48(+0.62%) |
Feb 06, 2024 | 76.89 | 77.36 | 76.77 | 77.32 | 856,367 | +0.60(+0.78%) |
Feb 05, 2024 | 77.05 | 77.05 | 76.29 | 76.72 | 954,147 | -0.78(-1.00%) |
Feb 02, 2024 | 77.02 | 77.85 | 76.59 | 77.50 | 1,239,445 | +0.10(+0.13%) |