Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 81.49 | 82.00 | 80.94 | 81.41 | 1,921,739 | +0.00(+0.00%) |
Apr 29, 2024 | 81.33 | 81.64 | 80.78 | 81.41 | 1,169,381 | +0.08(+0.10%) |
Apr 26, 2024 | 81.63 | 82.02 | 80.74 | 81.33 | 1,712,979 | -0.82(-1.00%) |
Apr 25, 2024 | 82.04 | 82.52 | 81.37 | 82.15 | 1,611,315 | +0.15(+0.18%) |
Apr 24, 2024 | 82.62 | 82.75 | 81.56 | 82.00 | 1,523,323 | -0.80(-0.96%) |
Apr 23, 2024 | 82.48 | 83.37 | 81.36 | 82.80 | 1,905,741 | +0.43(+0.52%) |
Apr 22, 2024 | 82.87 | 83.08 | 82.21 | 82.37 | 1,548,404 | +0.33(+0.40%) |
Apr 19, 2024 | 81.20 | 82.06 | 81.02 | 82.04 | 1,408,094 | +1.04(+1.28%) |
Apr 18, 2024 | 81.35 | 81.73 | 80.76 | 81.00 | 1,340,911 | +0.51(+0.63%) |
Apr 17, 2024 | 81.02 | 81.22 | 80.20 | 80.49 | 1,017,911 | -0.30(-0.37%) |
Apr 16, 2024 | 81.30 | 81.57 | 80.77 | 80.79 | 1,112,845 | -0.11(-0.14%) |
Apr 15, 2024 | 82.96 | 83.00 | 80.88 | 80.90 | 1,664,426 | -0.87(-1.06%) |
Apr 12, 2024 | 81.80 | 82.92 | 81.46 | 81.77 | 1,329,925 | -0.75(-0.91%) |
Apr 11, 2024 | 82.91 | 83.17 | 82.15 | 82.52 | 1,140,488 | -0.95(-1.14%) |
Apr 10, 2024 | 83.86 | 84.17 | 83.29 | 83.47 | 1,230,024 | -0.96(-1.14%) |
Apr 09, 2024 | 85.40 | 85.63 | 83.58 | 84.43 | 1,193,308 | -0.95(-1.11%) |
Apr 08, 2024 | 85.18 | 85.91 | 84.79 | 85.38 | 1,515,271 | +0.36(+0.42%) |
Apr 05, 2024 | 84.01 | 85.44 | 83.84 | 85.02 | 1,218,481 | +1.21(+1.44%) |
Apr 04, 2024 | 85.78 | 85.94 | 83.64 | 83.81 | 1,458,359 | -1.55(-1.81%) |
Apr 03, 2024 | 85.22 | 85.96 | 85.22 | 85.36 | 1,258,748 | -0.02(-0.02%) |
Apr 02, 2024 | 86.30 | 86.84 | 85.21 | 85.38 | 1,214,016 | -0.81(-0.94%) |
Apr 01, 2024 | 87.17 | 87.17 | 86.16 | 86.18 | 953,490 | -1.22(-1.39%) |
Mar 28, 2024 | 87.38 | 87.46 | 87.46 | 87.40 | 1,074,006 | +0.28(+0.32%) |
Mar 27, 2024 | 86.80 | 87.28 | 86.36 | 87.12 | 1,115,257 | +0.84(+0.97%) |
Mar 26, 2024 | 85.57 | 86.40 | 85.45 | 86.28 | 1,034,055 | +0.52(+0.61%) |
Mar 25, 2024 | 85.79 | 86.05 | 85.60 | 85.77 | 581,112 | -0.10(-0.12%) |
Mar 22, 2024 | 86.38 | 86.52 | 85.80 | 85.87 | 911,222 | -0.04(-0.05%) |
Mar 21, 2024 | 86.43 | 86.81 | 85.81 | 85.91 | 1,176,471 | -0.66(-0.76%) |
Mar 20, 2024 | 85.77 | 86.86 | 85.41 | 86.56 | 1,007,405 | +1.22(+1.43%) |
Mar 19, 2024 | 85.14 | 85.51 | 84.71 | 85.35 | 802,901 | +0.47(+0.55%) |
Mar 18, 2024 | 84.78 | 85.36 | 84.78 | 84.88 | 850,816 | +0.07(+0.08%) |
Mar 15, 2024 | 83.46 | 85.02 | 83.06 | 84.81 | 1,875,256 | -0.05(-0.06%) |
Mar 14, 2024 | 85.37 | 85.70 | 84.38 | 84.86 | 1,165,169 | -0.52(-0.61%) |
Mar 13, 2024 | 84.87 | 85.64 | 84.72 | 85.38 | 1,104,088 | -0.39(-0.45%) |
Mar 12, 2024 | 84.72 | 86.08 | 84.67 | 85.77 | 927,200 | +1.02(+1.20%) |
Mar 11, 2024 | 85.38 | 85.46 | 84.55 | 84.75 | 1,068,089 | -0.31(-0.36%) |
Mar 08, 2024 | 85.66 | 85.89 | 84.70 | 85.06 | 1,151,903 | -0.66(-0.77%) |
Mar 07, 2024 | 85.23 | 86.39 | 84.96 | 85.72 | 1,371,805 | +0.74(+0.87%) |
Mar 06, 2024 | 84.04 | 85.08 | 83.93 | 84.98 | 1,058,460 | +1.01(+1.20%) |
Mar 05, 2024 | 83.37 | 84.08 | 83.12 | 83.97 | 980,473 | +0.15(+0.18%) |
Mar 04, 2024 | 83.17 | 84.01 | 83.07 | 83.82 | 751,858 | +0.21(+0.25%) |
Mar 01, 2024 | 83.85 | 83.88 | 83.02 | 83.61 | 884,950 | -0.47(-0.56%) |
Feb 29, 2024 | 84.71 | 84.71 | 83.65 | 84.08 | 1,676,868 | -0.57(-0.67%) |
Feb 28, 2024 | 84.23 | 84.74 | 84.05 | 84.65 | 816,563 | +0.67(+0.80%) |
Feb 27, 2024 | 83.44 | 84.09 | 83.01 | 83.98 | 945,984 | +0.06(+0.07%) |
Feb 26, 2024 | 84.15 | 84.59 | 83.89 | 83.92 | 809,686 | -0.19(-0.23%) |
Feb 23, 2024 | 84.47 | 84.47 | 83.78 | 84.11 | 861,476 | +0.12(+0.14%) |
Feb 22, 2024 | 83.37 | 84.10 | 82.92 | 83.99 | 890,004 | +1.28(+1.55%) |
Feb 21, 2024 | 82.85 | 82.91 | 82.04 | 82.71 | 965,639 | +0.14(+0.17%) |
Feb 20, 2024 | 82.24 | 83.04 | 81.76 | 82.57 | 1,518,326 | +0.01(+0.01%) |
Feb 16, 2024 | 82.83 | 83.18 | 82.22 | 82.56 | 2,445,890 | -0.04(-0.05%) |
Feb 15, 2024 | 82.27 | 82.77 | 81.90 | 82.60 | 1,464,779 | +0.53(+0.64%) |
Feb 14, 2024 | 80.92 | 82.15 | 80.82 | 82.07 | 1,192,233 | +1.25(+1.54%) |
Feb 13, 2024 | 80.91 | 81.39 | 80.26 | 80.82 | 1,144,828 | +0.01(+0.01%) |
Feb 12, 2024 | 80.87 | 80.99 | 80.34 | 80.81 | 1,361,186 | -0.06(-0.07%) |
Feb 09, 2024 | 79.71 | 80.88 | 79.63 | 80.87 | 1,245,265 | +1.05(+1.31%) |
Feb 08, 2024 | 78.77 | 80.04 | 78.58 | 79.82 | 1,536,760 | +1.02(+1.29%) |
Feb 07, 2024 | 78.54 | 79.29 | 78.28 | 78.81 | 1,008,730 | +0.52(+0.66%) |
Feb 06, 2024 | 77.37 | 78.52 | 77.35 | 78.29 | 1,380,962 | +0.82(+1.06%) |
Feb 05, 2024 | 77.48 | 77.72 | 77.00 | 77.47 | 1,043,502 | -0.10(-0.13%) |
Feb 02, 2024 | 77.74 | 78.29 | 77.53 | 77.57 | 1,092,173 | -0.10(-0.13%) |