Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 86.24 | 86.55 | 84.10 | 84.26 | 2,246,048 | -2.24(-2.59%) |
Apr 29, 2024 | 85.78 | 86.62 | 85.33 | 86.50 | 1,650,805 | +1.25(+1.46%) |
Apr 26, 2024 | 85.28 | 85.71 | 84.70 | 85.26 | 1,514,958 | +0.31(+0.36%) |
Apr 25, 2024 | 84.01 | 85.25 | 82.78 | 84.95 | 1,783,419 | +0.07(+0.08%) |
Apr 24, 2024 | 85.72 | 86.38 | 84.53 | 84.88 | 1,123,681 | -1.02(-1.18%) |
Apr 23, 2024 | 84.77 | 86.02 | 84.24 | 85.90 | 968,381 | +1.72(+2.04%) |
Apr 22, 2024 | 83.34 | 84.77 | 83.05 | 84.18 | 1,213,302 | +1.20(+1.44%) |
Apr 19, 2024 | 83.64 | 84.14 | 82.38 | 82.98 | 1,166,339 | -0.53(-0.63%) |
Apr 18, 2024 | 84.00 | 84.92 | 83.23 | 83.51 | 1,755,445 | +0.15(+0.18%) |
Apr 17, 2024 | 83.36 | 84.16 | 82.59 | 83.36 | 1,761,940 | +1.05(+1.27%) |
Apr 16, 2024 | 82.28 | 83.10 | 81.71 | 82.32 | 1,138,431 | +0.04(+0.05%) |
Apr 15, 2024 | 83.87 | 84.62 | 81.88 | 82.28 | 971,732 | -0.52(-0.63%) |
Apr 12, 2024 | 83.06 | 83.88 | 82.08 | 82.79 | 1,529,284 | -1.04(-1.24%) |
Apr 11, 2024 | 84.81 | 84.81 | 82.86 | 83.83 | 1,980,835 | -0.98(-1.15%) |
Apr 10, 2024 | 84.78 | 86.30 | 84.58 | 84.81 | 1,428,549 | -0.99(-1.15%) |
Apr 09, 2024 | 86.85 | 87.50 | 84.76 | 85.80 | 1,489,187 | -0.99(-1.14%) |
Apr 08, 2024 | 86.98 | 87.94 | 86.55 | 86.78 | 1,318,588 | -0.36(-0.41%) |
Apr 05, 2024 | 85.90 | 87.49 | 85.90 | 87.14 | 966,053 | +1.38(+1.60%) |
Apr 04, 2024 | 87.52 | 88.20 | 85.61 | 85.77 | 2,093,723 | -0.85(-0.98%) |
Apr 03, 2024 | 84.89 | 86.76 | 84.73 | 86.61 | 1,535,194 | +1.63(+1.91%) |
Apr 02, 2024 | 84.89 | 85.36 | 84.36 | 84.99 | 1,541,391 | -0.46(-0.54%) |
Apr 01, 2024 | 87.15 | 87.15 | 85.14 | 85.45 | 1,562,540 | -1.23(-1.42%) |
Mar 28, 2024 | 87.23 | 86.87 | 86.84 | 86.67 | 1,556,158 | -0.68(-0.78%) |
Mar 27, 2024 | 87.53 | 87.66 | 86.41 | 87.35 | 999,228 | -0.04(-0.05%) |
Mar 26, 2024 | 85.72 | 87.59 | 85.56 | 87.39 | 1,913,297 | +2.03(+2.38%) |
Mar 25, 2024 | 86.26 | 86.50 | 85.34 | 85.36 | 1,036,934 | -0.92(-1.06%) |
Mar 22, 2024 | 86.27 | 86.59 | 85.82 | 86.27 | 998,729 | +0.30(+0.35%) |
Mar 21, 2024 | 85.46 | 87.00 | 85.24 | 85.98 | 1,831,462 | +0.82(+0.96%) |
Mar 20, 2024 | 85.29 | 86.07 | 84.56 | 85.16 | 1,805,298 | -0.26(-0.30%) |
Mar 19, 2024 | 85.77 | 86.11 | 85.01 | 85.42 | 1,190,598 | -0.61(-0.71%) |
Mar 18, 2024 | 85.63 | 86.37 | 85.37 | 86.02 | 1,773,071 | +0.43(+0.50%) |
Mar 15, 2024 | 83.80 | 85.89 | 83.77 | 85.60 | 2,558,078 | +1.40(+1.66%) |
Mar 14, 2024 | 83.69 | 84.58 | 82.77 | 84.20 | 2,031,231 | +0.39(+0.46%) |
Mar 13, 2024 | 82.53 | 84.95 | 81.99 | 83.81 | 3,548,229 | +1.20(+1.45%) |
Mar 12, 2024 | 81.53 | 82.72 | 81.47 | 82.61 | 1,639,552 | +1.39(+1.71%) |
Mar 11, 2024 | 81.07 | 81.56 | 80.68 | 81.23 | 1,473,448 | +0.01(+0.01%) |
Mar 08, 2024 | 81.95 | 82.81 | 81.03 | 81.22 | 1,548,579 | -0.69(-0.84%) |
Mar 07, 2024 | 80.24 | 82.04 | 80.24 | 81.91 | 2,009,998 | +2.30(+2.89%) |
Mar 06, 2024 | 79.87 | 80.29 | 79.29 | 79.60 | 1,503,009 | +0.45(+0.57%) |
Mar 05, 2024 | 77.14 | 80.10 | 77.14 | 79.15 | 2,390,440 | +1.69(+2.18%) |
Mar 04, 2024 | 76.79 | 77.79 | 76.64 | 77.47 | 1,176,982 | +0.33(+0.43%) |
Mar 01, 2024 | 77.30 | 78.58 | 76.87 | 77.14 | 1,480,842 | +0.17(+0.22%) |
Feb 29, 2024 | 76.30 | 77.29 | 75.93 | 76.97 | 2,764,912 | +0.86(+1.13%) |
Feb 28, 2024 | 76.34 | 77.29 | 75.94 | 76.11 | 1,408,567 | -0.99(-1.28%) |
Feb 27, 2024 | 75.79 | 77.47 | 75.79 | 77.10 | 1,557,765 | +1.34(+1.76%) |
Feb 26, 2024 | 77.23 | 77.86 | 75.75 | 75.76 | 2,166,528 | -1.87(-2.41%) |
Feb 23, 2024 | 78.29 | 80.39 | 76.87 | 77.64 | 3,019,688 | -0.72(-0.92%) |
Feb 22, 2024 | 78.58 | 79.31 | 78.26 | 78.36 | 2,454,568 | +0.49(+0.63%) |
Feb 21, 2024 | 77.17 | 78.12 | 75.88 | 77.87 | 2,085,118 | +0.14(+0.18%) |
Feb 20, 2024 | 76.92 | 78.39 | 76.92 | 77.73 | 2,240,807 | +0.30(+0.39%) |
Feb 16, 2024 | 78.40 | 78.50 | 77.42 | 77.43 | 1,066,553 | -1.07(-1.36%) |
Feb 15, 2024 | 77.17 | 78.79 | 77.00 | 78.50 | 1,323,369 | +1.65(+2.14%) |
Feb 14, 2024 | 77.17 | 77.36 | 76.28 | 76.85 | 1,063,772 | +0.33(+0.43%) |
Feb 13, 2024 | 76.26 | 76.71 | 75.62 | 76.52 | 1,480,533 | -0.98(-1.26%) |
Feb 12, 2024 | 76.98 | 77.75 | 76.96 | 77.50 | 605,107 | +0.44(+0.57%) |
Feb 09, 2024 | 77.19 | 77.28 | 76.51 | 77.06 | 1,123,675 | -0.04(-0.05%) |
Feb 08, 2024 | 77.46 | 77.86 | 76.02 | 77.10 | 1,042,122 | -0.64(-0.82%) |
Feb 07, 2024 | 77.77 | 78.30 | 77.40 | 77.74 | 872,642 | +0.75(+0.97%) |
Feb 06, 2024 | 77.82 | 78.35 | 76.88 | 76.99 | 1,437,719 | -0.83(-1.06%) |
Feb 05, 2024 | 77.59 | 78.13 | 76.84 | 77.82 | 1,235,321 | -0.18(-0.23%) |
Feb 02, 2024 | 76.97 | 78.43 | 76.88 | 78.00 | 1,052,645 | +0.91(+1.18%) |