Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 78.77 | 78.83 | 76.93 | 77.08 | 2,899,645 | -1.43(-1.83%) |
Apr 29, 2024 | 79.29 | 79.43 | 78.30 | 78.52 | 2,478,986 | +0.31(+0.39%) |
Apr 26, 2024 | 77.83 | 78.66 | 77.66 | 78.21 | 2,308,992 | +1.34(+1.75%) |
Apr 25, 2024 | 76.19 | 77.25 | 75.78 | 76.86 | 4,100,047 | -0.43(-0.55%) |
Apr 24, 2024 | 78.16 | 78.55 | 76.11 | 77.29 | 3,020,388 | -1.16(-1.47%) |
Apr 23, 2024 | 77.50 | 78.65 | 77.24 | 78.45 | 2,150,010 | +1.18(+1.53%) |
Apr 22, 2024 | 76.54 | 77.81 | 75.97 | 77.26 | 3,061,686 | +0.55(+0.71%) |
Apr 19, 2024 | 77.19 | 77.72 | 76.21 | 76.71 | 3,043,755 | -0.09(-0.12%) |
Apr 18, 2024 | 78.13 | 78.24 | 75.89 | 76.80 | 4,134,857 | -1.37(-1.76%) |
Apr 17, 2024 | 80.05 | 80.05 | 77.94 | 78.18 | 2,371,925 | -0.65(-0.82%) |
Apr 16, 2024 | 80.03 | 80.24 | 78.73 | 78.82 | 4,234,804 | -1.13(-1.42%) |
Apr 15, 2024 | 83.10 | 83.47 | 79.82 | 79.96 | 3,197,374 | -2.12(-2.58%) |
Apr 12, 2024 | 82.73 | 83.40 | 81.55 | 82.08 | 3,532,913 | -1.02(-1.22%) |
Apr 11, 2024 | 82.49 | 83.34 | 82.44 | 83.10 | 2,792,894 | +0.01(+0.01%) |
Apr 10, 2024 | 81.46 | 83.31 | 81.07 | 83.09 | 3,384,602 | -0.53(-0.63%) |
Apr 09, 2024 | 84.23 | 84.63 | 82.59 | 83.61 | 3,542,973 | -1.70(-2.00%) |
Apr 08, 2024 | 85.84 | 86.29 | 84.99 | 85.32 | 2,588,870 | -0.71(-0.82%) |
Apr 05, 2024 | 84.24 | 86.18 | 84.10 | 86.02 | 2,440,339 | +1.92(+2.28%) |
Apr 04, 2024 | 84.54 | 85.37 | 83.72 | 84.10 | 3,002,930 | -1.02(-1.19%) |
Apr 03, 2024 | 83.40 | 85.24 | 83.31 | 85.12 | 2,932,602 | +1.10(+1.30%) |
Apr 02, 2024 | 82.94 | 84.18 | 82.70 | 84.02 | 3,006,368 | -0.47(-0.55%) |
Apr 01, 2024 | 86.05 | 86.25 | 84.44 | 84.49 | 1,682,072 | -1.39(-1.62%) |
Mar 28, 2024 | 85.60 | 86.36 | 85.25 | 85.88 | 2,507,471 | +0.24(+0.28%) |
Mar 27, 2024 | 87.59 | 87.62 | 85.13 | 85.64 | 2,365,278 | -1.17(-1.35%) |
Mar 26, 2024 | 86.57 | 87.20 | 86.39 | 86.82 | 2,704,237 | +0.26(+0.30%) |
Mar 25, 2024 | 86.14 | 86.95 | 85.92 | 86.56 | 3,494,823 | +0.60(+0.69%) |
Mar 22, 2024 | 85.09 | 86.01 | 84.82 | 85.96 | 3,285,646 | +0.58(+0.68%) |
Mar 21, 2024 | 85.03 | 85.74 | 84.66 | 85.39 | 3,470,005 | -0.31(-0.36%) |
Mar 20, 2024 | 84.55 | 85.82 | 84.47 | 85.69 | 2,796,938 | +1.22(+1.45%) |
Mar 19, 2024 | 83.41 | 84.83 | 83.38 | 84.47 | 3,854,462 | +0.56(+0.66%) |
Mar 18, 2024 | 83.46 | 84.44 | 83.43 | 83.91 | 3,237,138 | +0.88(+1.06%) |
Mar 15, 2024 | 83.90 | 84.25 | 82.83 | 83.04 | 2,773,457 | -1.15(-1.37%) |
Mar 14, 2024 | 84.10 | 84.54 | 83.68 | 84.19 | 2,257,075 | +0.20(+0.24%) |
Mar 13, 2024 | 83.71 | 84.16 | 83.27 | 83.99 | 2,570,518 | +0.82(+0.99%) |
Mar 12, 2024 | 81.22 | 83.35 | 81.16 | 83.17 | 4,147,843 | +1.58(+1.93%) |
Mar 11, 2024 | 80.63 | 81.82 | 79.45 | 81.59 | 4,788,474 | +1.11(+1.38%) |
Mar 08, 2024 | 82.15 | 82.62 | 80.45 | 80.48 | 3,449,701 | -1.37(-1.67%) |
Mar 07, 2024 | 82.00 | 82.26 | 81.47 | 81.85 | 3,634,481 | +0.00(+0.00%) |
Mar 06, 2024 | 81.59 | 82.20 | 81.27 | 81.85 | 4,796,540 | +0.92(+1.14%) |
Mar 05, 2024 | 82.00 | 82.50 | 80.72 | 80.93 | 4,710,161 | -1.89(-2.29%) |
Mar 04, 2024 | 80.87 | 83.93 | 80.82 | 82.82 | 7,423,198 | -0.07(-0.08%) |
Mar 01, 2024 | 82.95 | 83.36 | 82.15 | 82.89 | 4,270,814 | -0.70(-0.84%) |
Feb 29, 2024 | 82.86 | 83.80 | 80.91 | 83.60 | 8,634,758 | +4.95(+6.29%) |
Feb 28, 2024 | 77.66 | 78.65 | 77.13 | 78.65 | 5,587,294 | +0.94(+1.21%) |
Feb 27, 2024 | 78.36 | 78.50 | 77.38 | 77.71 | 3,890,350 | -1.04(-1.32%) |
Feb 26, 2024 | 78.34 | 78.83 | 78.14 | 78.75 | 2,798,407 | +0.30(+0.38%) |
Feb 23, 2024 | 78.13 | 78.74 | 77.80 | 78.45 | 2,772,528 | +0.94(+1.22%) |
Feb 22, 2024 | 76.88 | 77.82 | 76.76 | 77.51 | 5,462,206 | +0.49(+0.63%) |
Feb 21, 2024 | 77.28 | 78.04 | 76.31 | 77.02 | 4,127,959 | +0.10(+0.13%) |
Feb 20, 2024 | 78.01 | 78.01 | 76.51 | 76.92 | 3,789,861 | -0.01(-0.01%) |
Feb 16, 2024 | 76.23 | 77.30 | 75.68 | 76.93 | 3,302,239 | +1.43(+1.89%) |
Feb 15, 2024 | 74.66 | 75.61 | 74.47 | 75.50 | 4,464,855 | +1.39(+1.87%) |
Feb 14, 2024 | 72.70 | 74.25 | 72.65 | 74.12 | 3,690,726 | +2.31(+3.22%) |
Feb 13, 2024 | 71.92 | 72.45 | 71.24 | 71.81 | 3,196,805 | -1.41(-1.92%) |
Feb 12, 2024 | 73.01 | 73.74 | 72.88 | 73.21 | 2,953,327 | +0.05(+0.07%) |
Feb 09, 2024 | 74.31 | 74.40 | 72.88 | 73.16 | 3,657,673 | -0.85(-1.15%) |
Feb 08, 2024 | 73.76 | 74.74 | 73.56 | 74.02 | 4,038,829 | -0.06(-0.08%) |
Feb 07, 2024 | 72.61 | 74.10 | 72.61 | 74.08 | 4,125,321 | +1.31(+1.80%) |
Feb 06, 2024 | 72.24 | 72.92 | 72.10 | 72.77 | 3,102,391 | +0.78(+1.09%) |
Feb 05, 2024 | 72.13 | 72.29 | 71.24 | 71.98 | 3,917,970 | -0.62(-0.86%) |
Feb 02, 2024 | 71.50 | 72.90 | 71.50 | 72.61 | 3,332,913 | +0.03(+0.04%) |