Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 82.92 | 83.28 | 82.16 | 82.16 | 14,412 | -1.30(-1.56%) |
Apr 29, 2024 | 83.26 | 83.72 | 83.12 | 83.46 | 23,195 | +0.79(+0.96%) |
Apr 26, 2024 | 82.71 | 83.32 | 82.67 | 82.67 | 11,013 | +0.11(+0.13%) |
Apr 25, 2024 | 82.31 | 82.72 | 81.86 | 82.56 | 16,716 | -0.51(-0.61%) |
Apr 24, 2024 | 82.61 | 83.20 | 82.27 | 83.07 | 25,171 | -0.03(-0.04%) |
Apr 23, 2024 | 82.47 | 83.28 | 82.47 | 83.10 | 13,103 | +0.83(+1.01%) |
Apr 22, 2024 | 81.97 | 82.46 | 81.33 | 82.27 | 12,037 | +0.72(+0.88%) |
Apr 19, 2024 | 81.31 | 81.59 | 81.25 | 81.55 | 79,056 | +0.44(+0.54%) |
Apr 18, 2024 | 81.24 | 81.24 | 80.80 | 81.11 | 8,630 | +0.08(+0.10%) |
Apr 17, 2024 | 81.54 | 81.56 | 81.03 | 81.03 | 9,032 | -0.66(-0.81%) |
Apr 16, 2024 | 82.70 | 82.70 | 81.55 | 81.69 | 25,848 | -1.07(-1.29%) |
Apr 15, 2024 | 84.59 | 84.69 | 82.52 | 82.76 | 14,471 | -1.31(-1.56%) |
Apr 12, 2024 | 84.73 | 84.76 | 84.07 | 84.07 | 8,402 | -0.97(-1.14%) |
Apr 11, 2024 | 85.27 | 85.47 | 84.44 | 85.04 | 23,741 | +0.16(+0.19%) |
Apr 10, 2024 | 86.30 | 86.30 | 84.44 | 84.88 | 14,474 | -3.19(-3.63%) |
Apr 09, 2024 | 87.54 | 88.07 | 87.25 | 88.07 | 36,638 | +1.01(+1.16%) |
Apr 08, 2024 | 86.25 | 87.11 | 86.25 | 87.07 | 6,572 | +1.21(+1.41%) |
Apr 05, 2024 | 85.24 | 85.93 | 84.95 | 85.86 | 12,362 | +0.53(+0.62%) |
Apr 04, 2024 | 86.45 | 86.88 | 85.08 | 85.33 | 9,028 | -0.51(-0.59%) |
Apr 03, 2024 | 85.51 | 85.94 | 85.46 | 85.84 | 8,337 | +0.06(+0.07%) |
Apr 02, 2024 | 86.19 | 86.19 | 85.49 | 85.78 | 7,876 | -1.18(-1.36%) |
Apr 01, 2024 | 88.64 | 88.64 | 86.95 | 86.96 | 11,901 | -1.52(-1.72%) |
Mar 28, 2024 | 87.94 | 88.56 | 87.94 | 88.48 | 14,555 | +0.92(+1.05%) |
Mar 27, 2024 | 86.14 | 87.59 | 86.14 | 87.56 | 30,946 | +2.27(+2.66%) |
Mar 26, 2024 | 85.98 | 85.98 | 85.29 | 85.29 | 10,498 | -0.39(-0.46%) |
Mar 25, 2024 | 86.36 | 86.54 | 85.68 | 85.68 | 6,344 | -0.65(-0.75%) |
Mar 22, 2024 | 87.48 | 87.64 | 86.33 | 86.33 | 10,169 | -1.29(-1.47%) |
Mar 21, 2024 | 87.40 | 87.83 | 86.96 | 87.62 | 11,938 | +0.75(+0.86%) |
Mar 20, 2024 | 85.81 | 87.17 | 85.47 | 86.87 | 18,174 | +0.48(+0.56%) |
Mar 19, 2024 | 86.22 | 86.61 | 85.92 | 86.39 | 8,151 | -0.51(-0.59%) |
Mar 18, 2024 | 87.03 | 87.26 | 86.77 | 86.90 | 25,456 | +0.12(+0.14%) |
Mar 15, 2024 | 86.78 | 87.03 | 86.37 | 86.78 | 8,094 | -0.11(-0.13%) |
Mar 14, 2024 | 88.11 | 88.12 | 86.33 | 86.89 | 7,684 | -1.46(-1.65%) |
Mar 13, 2024 | 88.69 | 89.18 | 88.35 | 88.35 | 10,655 | -0.44(-0.50%) |
Mar 12, 2024 | 88.91 | 89.15 | 88.33 | 88.79 | 8,351 | -0.16(-0.18%) |
Mar 11, 2024 | 89.33 | 89.67 | 88.66 | 88.95 | 12,727 | -0.40(-0.45%) |
Mar 08, 2024 | 88.69 | 89.52 | 88.69 | 89.35 | 9,019 | +0.89(+1.01%) |
Mar 07, 2024 | 88.61 | 88.85 | 87.91 | 88.46 | 8,651 | +0.23(+0.26%) |
Mar 06, 2024 | 88.48 | 88.50 | 88.00 | 88.23 | 10,346 | +0.36(+0.41%) |
Mar 05, 2024 | 88.79 | 88.94 | 87.53 | 87.87 | 20,728 | -1.15(-1.29%) |
Mar 04, 2024 | 88.11 | 89.02 | 87.41 | 89.02 | 15,091 | +0.81(+0.92%) |
Mar 01, 2024 | 87.17 | 88.22 | 86.27 | 88.21 | 22,044 | +1.00(+1.15%) |
Feb 29, 2024 | 87.35 | 87.65 | 87.07 | 87.21 | 92,471 | +0.52(+0.60%) |
Feb 28, 2024 | 85.61 | 87.24 | 85.61 | 86.69 | 12,577 | +0.47(+0.55%) |
Feb 27, 2024 | 86.56 | 86.89 | 86.06 | 86.22 | 11,994 | +0.14(+0.16%) |
Feb 26, 2024 | 86.62 | 86.88 | 85.90 | 86.08 | 21,296 | -0.86(-0.98%) |
Feb 23, 2024 | 87.15 | 87.34 | 86.92 | 86.93 | 15,214 | -0.27(-0.31%) |
Feb 22, 2024 | 87.00 | 87.29 | 87.00 | 87.20 | 15,522 | +0.19(+0.22%) |
Feb 21, 2024 | 86.25 | 87.05 | 86.25 | 87.01 | 19,424 | +0.71(+0.82%) |
Feb 20, 2024 | 86.08 | 86.65 | 85.71 | 86.30 | 24,130 | -0.26(-0.30%) |
Feb 16, 2024 | 85.98 | 87.02 | 85.80 | 86.56 | 28,185 | -0.70(-0.80%) |
Feb 15, 2024 | 85.84 | 87.26 | 85.84 | 87.26 | 22,531 | +2.06(+2.42%) |
Feb 14, 2024 | 85.25 | 85.62 | 84.62 | 85.20 | 33,786 | +0.62(+0.73%) |
Feb 13, 2024 | 84.29 | 84.58 | 83.55 | 84.58 | 26,885 | -1.67(-1.94%) |
Feb 12, 2024 | 86.31 | 86.67 | 86.11 | 86.25 | 18,871 | -0.03(-0.03%) |
Feb 09, 2024 | 86.43 | 86.43 | 85.56 | 86.28 | 9,621 | +0.04(+0.04%) |
Feb 08, 2024 | 85.42 | 86.50 | 85.34 | 86.24 | 15,519 | +0.84(+0.99%) |
Feb 07, 2024 | 85.85 | 85.85 | 85.00 | 85.40 | 10,622 | -0.24(-0.28%) |
Feb 06, 2024 | 84.59 | 85.73 | 84.43 | 85.64 | 22,147 | +1.12(+1.33%) |
Feb 05, 2024 | 85.40 | 85.40 | 84.28 | 84.52 | 48,277 | -1.73(-2.01%) |
Feb 02, 2024 | 86.28 | 86.58 | 85.06 | 86.25 | 36,621 | -0.86(-0.99%) |