Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 75.75 | 76.39 | 75.15 | 75.21 | 490,496 | -1.37(-1.79%) |
Apr 29, 2024 | 77.12 | 77.97 | 76.20 | 76.58 | 567,729 | -0.86(-1.12%) |
Apr 26, 2024 | 77.10 | 80.02 | 77.10 | 77.45 | 469,824 | -1.00(-1.28%) |
Apr 25, 2024 | 79.23 | 79.23 | 77.45 | 78.45 | 607,165 | -1.17(-1.47%) |
Apr 24, 2024 | 78.49 | 79.80 | 78.30 | 79.62 | 384,188 | +0.30(+0.38%) |
Apr 23, 2024 | 78.54 | 80.03 | 78.54 | 79.33 | 429,546 | +0.59(+0.74%) |
Apr 22, 2024 | 77.84 | 79.53 | 77.42 | 78.74 | 577,216 | +0.91(+1.17%) |
Apr 19, 2024 | 75.78 | 77.91 | 75.78 | 77.83 | 665,976 | +1.80(+2.37%) |
Apr 18, 2024 | 75.56 | 76.39 | 75.37 | 76.03 | 417,638 | +0.43(+0.57%) |
Apr 17, 2024 | 76.77 | 77.07 | 75.50 | 75.60 | 413,355 | -0.36(-0.47%) |
Apr 16, 2024 | 76.72 | 77.35 | 75.81 | 75.96 | 434,022 | -1.55(-2.00%) |
Apr 15, 2024 | 78.36 | 79.41 | 76.88 | 77.51 | 492,742 | -0.55(-0.70%) |
Apr 12, 2024 | 77.43 | 78.54 | 77.39 | 78.05 | 353,141 | -0.52(-0.66%) |
Apr 11, 2024 | 78.37 | 78.80 | 77.01 | 78.57 | 370,865 | +0.37(+0.47%) |
Apr 10, 2024 | 80.02 | 80.08 | 77.95 | 78.20 | 480,706 | -4.00(-4.87%) |
Apr 09, 2024 | 82.24 | 82.52 | 81.40 | 82.21 | 326,680 | +0.24(+0.29%) |
Apr 08, 2024 | 81.27 | 82.01 | 81.20 | 81.97 | 323,704 | +1.10(+1.36%) |
Apr 05, 2024 | 79.07 | 80.94 | 79.07 | 80.87 | 445,969 | +1.30(+1.64%) |
Apr 04, 2024 | 80.74 | 81.27 | 79.31 | 79.56 | 372,297 | +0.07(+0.09%) |
Apr 03, 2024 | 79.86 | 80.40 | 79.41 | 79.50 | 334,018 | -0.85(-1.06%) |
Apr 02, 2024 | 81.65 | 81.86 | 79.79 | 80.35 | 485,392 | -2.32(-2.81%) |
Apr 01, 2024 | 83.98 | 83.98 | 82.36 | 82.67 | 371,998 | -1.81(-2.14%) |
Mar 28, 2024 | 83.59 | 84.62 | 83.39 | 84.48 | 387,184 | +0.89(+1.07%) |
Mar 27, 2024 | 81.01 | 83.63 | 81.01 | 83.59 | 282,003 | +3.17(+3.94%) |
Mar 26, 2024 | 81.34 | 81.44 | 80.07 | 80.42 | 267,746 | -0.13(-0.16%) |
Mar 25, 2024 | 80.98 | 81.88 | 80.33 | 80.55 | 242,468 | -0.35(-0.43%) |
Mar 22, 2024 | 82.75 | 83.13 | 80.72 | 80.90 | 365,508 | -1.90(-2.29%) |
Mar 21, 2024 | 82.02 | 83.43 | 82.02 | 82.79 | 437,451 | +1.01(+1.24%) |
Mar 20, 2024 | 78.74 | 82.37 | 78.57 | 81.78 | 406,262 | +2.73(+3.46%) |
Mar 19, 2024 | 78.56 | 79.74 | 78.56 | 79.05 | 316,601 | +0.30(+0.38%) |
Mar 18, 2024 | 79.53 | 79.77 | 78.74 | 78.75 | 519,911 | -0.73(-0.91%) |
Mar 15, 2024 | 79.48 | 80.93 | 79.26 | 79.48 | 1,345,125 | -0.27(-0.34%) |
Mar 14, 2024 | 81.12 | 81.31 | 79.17 | 79.74 | 479,706 | -1.71(-2.10%) |
Mar 13, 2024 | 81.75 | 82.41 | 81.01 | 81.45 | 297,029 | -0.41(-0.50%) |
Mar 12, 2024 | 82.56 | 83.37 | 81.40 | 81.86 | 277,496 | -1.07(-1.29%) |
Mar 11, 2024 | 83.18 | 83.32 | 82.69 | 82.93 | 266,073 | -0.31(-0.37%) |
Mar 08, 2024 | 84.62 | 84.70 | 82.95 | 83.24 | 250,725 | +0.01(+0.01%) |
Mar 07, 2024 | 84.58 | 84.66 | 83.10 | 83.23 | 298,774 | -0.17(-0.20%) |
Mar 06, 2024 | 84.15 | 85.17 | 82.30 | 83.40 | 423,222 | -1.02(-1.21%) |
Mar 05, 2024 | 81.37 | 84.55 | 81.37 | 84.42 | 430,749 | +2.65(+3.24%) |
Mar 04, 2024 | 82.06 | 83.33 | 81.33 | 81.77 | 342,001 | -0.01(-0.01%) |
Mar 01, 2024 | 82.66 | 82.95 | 80.57 | 81.78 | 385,969 | -1.72(-2.06%) |
Feb 29, 2024 | 83.39 | 84.35 | 82.48 | 83.50 | 373,080 | +1.76(+2.15%) |
Feb 28, 2024 | 81.91 | 82.53 | 81.64 | 81.74 | 305,650 | -1.23(-1.48%) |
Feb 27, 2024 | 82.50 | 83.13 | 82.02 | 82.97 | 230,733 | +1.23(+1.51%) |
Feb 26, 2024 | 81.25 | 82.45 | 81.01 | 81.74 | 353,139 | -0.32(-0.39%) |
Feb 23, 2024 | 82.36 | 83.46 | 81.65 | 82.06 | 314,353 | -0.31(-0.37%) |
Feb 22, 2024 | 82.29 | 83.22 | 81.85 | 82.37 | 407,656 | -0.32(-0.38%) |
Feb 21, 2024 | 83.16 | 83.27 | 81.94 | 82.68 | 347,152 | -0.80(-0.96%) |
Feb 20, 2024 | 83.29 | 84.87 | 83.29 | 83.49 | 396,489 | -1.31(-1.55%) |
Feb 16, 2024 | 83.63 | 85.43 | 83.02 | 84.80 | 546,742 | -0.02(-0.02%) |
Feb 15, 2024 | 81.22 | 85.18 | 81.22 | 84.82 | 659,310 | +4.02(+4.98%) |
Feb 14, 2024 | 79.48 | 80.89 | 78.76 | 80.80 | 417,320 | +2.34(+2.99%) |
Feb 13, 2024 | 79.29 | 80.27 | 77.18 | 78.45 | 496,710 | -4.52(-5.45%) |
Feb 12, 2024 | 81.76 | 83.52 | 81.34 | 82.97 | 497,756 | +1.10(+1.35%) |
Feb 09, 2024 | 79.27 | 81.96 | 78.73 | 81.87 | 489,578 | +2.49(+3.14%) |
Feb 08, 2024 | 79.31 | 80.20 | 79.01 | 79.38 | 434,537 | -0.12(-0.15%) |
Feb 07, 2024 | 78.54 | 79.59 | 76.84 | 79.50 | 592,245 | +0.96(+1.22%) |
Feb 06, 2024 | 78.63 | 79.36 | 78.08 | 78.54 | 345,549 | -0.17(-0.21%) |
Feb 05, 2024 | 78.68 | 79.17 | 77.92 | 78.71 | 400,435 | -1.09(-1.36%) |
Feb 02, 2024 | 78.27 | 80.41 | 78.05 | 79.79 | 397,987 | -0.21(-0.26%) |