Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 78.39 | 78.59 | 77.57 | 77.57 | 139,128 | -1.55(-1.96%) |
Apr 29, 2024 | 78.85 | 79.33 | 78.79 | 79.12 | 113,419 | +0.56(+0.71%) |
Apr 26, 2024 | 78.25 | 79.00 | 78.12 | 78.56 | 110,204 | +0.46(+0.59%) |
Apr 25, 2024 | 78.12 | 78.23 | 77.34 | 78.10 | 129,386 | -0.82(-1.04%) |
Apr 24, 2024 | 78.85 | 79.11 | 78.35 | 78.92 | 129,237 | -0.42(-0.53%) |
Apr 23, 2024 | 77.83 | 79.55 | 77.69 | 79.34 | 158,671 | +1.50(+1.93%) |
Apr 22, 2024 | 77.57 | 78.30 | 77.18 | 77.84 | 177,629 | +0.49(+0.63%) |
Apr 19, 2024 | 76.02 | 77.35 | 76.02 | 77.35 | 284,147 | +1.03(+1.35%) |
Apr 18, 2024 | 76.29 | 77.20 | 75.97 | 76.32 | 218,074 | +0.31(+0.41%) |
Apr 17, 2024 | 76.91 | 77.19 | 75.96 | 76.01 | 357,749 | -0.35(-0.46%) |
Apr 16, 2024 | 76.44 | 76.85 | 75.79 | 76.36 | 202,952 | -0.57(-0.74%) |
Apr 15, 2024 | 78.04 | 78.52 | 76.57 | 76.93 | 232,649 | -0.71(-0.91%) |
Apr 12, 2024 | 78.47 | 78.78 | 77.35 | 77.64 | 191,233 | -1.30(-1.65%) |
Apr 11, 2024 | 79.08 | 79.27 | 78.13 | 78.94 | 204,009 | +0.31(+0.39%) |
Apr 10, 2024 | 79.32 | 79.65 | 78.16 | 78.63 | 185,239 | -2.87(-3.52%) |
Apr 09, 2024 | 80.98 | 81.50 | 80.77 | 81.50 | 196,673 | +0.69(+0.85%) |
Apr 08, 2024 | 80.48 | 81.04 | 80.38 | 80.81 | 143,688 | +0.81(+1.01%) |
Apr 05, 2024 | 79.79 | 80.35 | 79.53 | 80.00 | 173,188 | -0.01(-0.01%) |
Apr 04, 2024 | 81.43 | 81.79 | 79.78 | 80.01 | 225,527 | -0.59(-0.73%) |
Apr 03, 2024 | 80.02 | 80.84 | 79.97 | 80.60 | 174,968 | +0.30(+0.37%) |
Apr 02, 2024 | 80.99 | 81.00 | 79.96 | 80.30 | 215,427 | -1.52(-1.86%) |
Apr 01, 2024 | 83.09 | 83.09 | 81.77 | 81.82 | 182,765 | -1.15(-1.39%) |
Mar 28, 2024 | 82.70 | 83.37 | 82.67 | 82.97 | 270,078 | +0.27(+0.33%) |
Mar 27, 2024 | 80.93 | 82.70 | 80.89 | 82.70 | 188,153 | +2.41(+3.00%) |
Mar 26, 2024 | 80.95 | 81.12 | 80.25 | 80.29 | 155,846 | -0.18(-0.22%) |
Mar 25, 2024 | 80.65 | 81.26 | 80.45 | 80.47 | 153,940 | -0.02(-0.02%) |
Mar 22, 2024 | 81.79 | 82.04 | 80.47 | 80.49 | 164,049 | -1.28(-1.57%) |
Mar 21, 2024 | 81.20 | 81.99 | 81.19 | 81.77 | 291,779 | +0.91(+1.13%) |
Mar 20, 2024 | 79.13 | 81.29 | 78.89 | 80.86 | 287,301 | +1.52(+1.92%) |
Mar 19, 2024 | 78.64 | 79.52 | 78.64 | 79.34 | 266,645 | +0.42(+0.53%) |
Mar 18, 2024 | 79.47 | 79.49 | 78.70 | 78.92 | 119,793 | -0.43(-0.54%) |
Mar 15, 2024 | 78.62 | 79.62 | 78.62 | 79.35 | 179,880 | +0.40(+0.50%) |
Mar 14, 2024 | 80.24 | 80.24 | 78.31 | 78.95 | 165,112 | -1.34(-1.67%) |
Mar 13, 2024 | 80.24 | 80.97 | 80.16 | 80.30 | 160,350 | +0.01(+0.01%) |
Mar 12, 2024 | 80.66 | 80.83 | 79.88 | 80.29 | 130,509 | -0.48(-0.59%) |
Mar 11, 2024 | 80.61 | 81.17 | 80.40 | 80.76 | 155,611 | -0.14(-0.17%) |
Mar 08, 2024 | 81.36 | 82.02 | 80.64 | 80.90 | 184,232 | +0.19(+0.23%) |
Mar 07, 2024 | 80.62 | 81.23 | 80.52 | 80.71 | 284,086 | +0.68(+0.85%) |
Mar 06, 2024 | 80.49 | 80.51 | 79.60 | 80.04 | 260,306 | +0.12(+0.15%) |
Mar 05, 2024 | 79.53 | 80.61 | 79.53 | 79.92 | 119,144 | -0.03(-0.04%) |
Mar 04, 2024 | 80.50 | 80.77 | 79.80 | 79.95 | 261,086 | -0.51(-0.63%) |
Mar 01, 2024 | 80.25 | 80.52 | 79.42 | 80.46 | 121,922 | +0.20(+0.25%) |
Feb 29, 2024 | 80.58 | 81.22 | 79.83 | 80.26 | 171,810 | +0.58(+0.72%) |
Feb 28, 2024 | 79.58 | 80.22 | 79.26 | 79.68 | 92,596 | -0.41(-0.51%) |
Feb 27, 2024 | 79.88 | 80.36 | 79.88 | 80.09 | 148,169 | +0.81(+1.02%) |
Feb 26, 2024 | 79.48 | 79.96 | 79.04 | 79.28 | 149,163 | -0.35(-0.44%) |
Feb 23, 2024 | 79.49 | 80.14 | 79.02 | 79.63 | 343,805 | +0.15(+0.19%) |
Feb 22, 2024 | 79.71 | 79.81 | 79.10 | 79.48 | 206,433 | -0.04(-0.05%) |
Feb 21, 2024 | 79.47 | 79.74 | 78.97 | 79.52 | 181,031 | -0.33(-0.41%) |
Feb 20, 2024 | 79.73 | 80.36 | 79.57 | 79.85 | 252,222 | -0.83(-1.02%) |
Feb 16, 2024 | 80.44 | 81.45 | 80.21 | 80.67 | 205,741 | -0.90(-1.10%) |
Feb 15, 2024 | 80.02 | 81.62 | 80.02 | 81.57 | 291,994 | +2.38(+3.00%) |
Feb 14, 2024 | 78.93 | 79.48 | 78.09 | 79.19 | 219,956 | +1.36(+1.75%) |
Feb 13, 2024 | 78.45 | 78.84 | 77.12 | 77.83 | 374,337 | -3.14(-3.87%) |
Feb 12, 2024 | 79.35 | 81.27 | 79.35 | 80.96 | 239,301 | +1.85(+2.34%) |
Feb 09, 2024 | 78.60 | 79.25 | 77.97 | 79.11 | 905,453 | +0.68(+0.86%) |
Feb 08, 2024 | 77.46 | 78.51 | 77.05 | 78.43 | 914,569 | +0.93(+1.19%) |
Feb 07, 2024 | 78.30 | 78.30 | 77.16 | 77.51 | 241,062 | -0.46(-0.59%) |
Feb 06, 2024 | 77.34 | 78.22 | 77.02 | 77.97 | 333,118 | +0.61(+0.79%) |
Feb 05, 2024 | 77.94 | 77.94 | 76.74 | 77.36 | 229,536 | -1.44(-1.83%) |
Feb 02, 2024 | 78.34 | 79.23 | 77.86 | 78.80 | 272,627 | -0.51(-0.64%) |