Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 80.63 | 80.63 | 80.50 | 80.52 | 92,604 | -0.95(-1.17%) |
Apr 29, 2024 | 82.27 | 82.27 | 81.47 | 81.47 | 13,575 | -0.51(-0.62%) |
Apr 26, 2024 | 82.21 | 82.76 | 81.67 | 81.98 | 52,102 | -0.25(-0.31%) |
Apr 25, 2024 | 81.03 | 82.23 | 81.03 | 82.23 | 35,837 | +1.02(+1.25%) |
Apr 24, 2024 | 81.26 | 81.26 | 81.16 | 81.22 | 29,664 | -0.42(-0.51%) |
Apr 23, 2024 | 81.29 | 81.95 | 81.29 | 81.64 | 43,061 | +0.39(+0.48%) |
Apr 22, 2024 | 80.48 | 81.36 | 80.48 | 81.25 | 22,509 | +1.19(+1.49%) |
Apr 19, 2024 | 80.67 | 80.70 | 80.05 | 80.06 | 92,845 | +0.25(+0.31%) |
Apr 18, 2024 | 80.19 | 80.51 | 79.81 | 79.81 | 55,080 | -0.10(-0.13%) |
Apr 17, 2024 | 80.01 | 80.36 | 79.48 | 79.91 | 47,956 | -0.03(-0.04%) |
Apr 16, 2024 | 82.00 | 82.00 | 79.42 | 79.94 | 93,929 | -0.15(-0.19%) |
Apr 15, 2024 | 80.58 | 81.00 | 80.09 | 80.09 | 23,149 | -0.35(-0.44%) |
Apr 12, 2024 | 80.86 | 81.06 | 80.39 | 80.44 | 13,873 | -1.67(-2.03%) |
Apr 11, 2024 | 81.96 | 82.31 | 81.68 | 82.11 | 57,561 | -0.40(-0.48%) |
Apr 10, 2024 | 82.96 | 83.02 | 82.51 | 82.51 | 58,384 | -1.07(-1.28%) |
Apr 09, 2024 | 83.63 | 83.75 | 83.09 | 83.58 | 5,700 | +0.11(+0.13%) |
Apr 08, 2024 | 83.15 | 83.47 | 83.15 | 83.47 | 7,391 | +0.45(+0.55%) |
Apr 05, 2024 | 82.99 | 83.02 | 82.99 | 83.02 | 6,198 | -1.00(-1.20%) |
Apr 04, 2024 | 84.23 | 84.23 | 83.91 | 84.02 | 27,904 | +0.62(+0.74%) |
Apr 03, 2024 | 83.25 | 83.72 | 83.25 | 83.40 | 15,289 | +0.36(+0.43%) |
Apr 02, 2024 | 83.35 | 83.35 | 83.04 | 83.04 | 90,406 | -0.65(-0.78%) |
Apr 01, 2024 | 83.51 | 84.00 | 83.51 | 83.69 | 43,030 | -0.96(-1.13%) |
Mar 28, 2024 | 84.45 | 84.75 | 84.45 | 84.65 | 65,594 | +0.59(+0.71%) |
Mar 27, 2024 | 84.25 | 84.25 | 84.06 | 84.06 | 13,143 | +0.14(+0.16%) |
Mar 26, 2024 | 83.70 | 84.30 | 83.70 | 83.92 | 21,806 | -0.53(-0.63%) |
Mar 25, 2024 | 84.38 | 84.57 | 84.38 | 84.45 | 24,735 | +0.03(+0.04%) |
Mar 22, 2024 | 84.32 | 84.42 | 84.29 | 84.42 | 54,717 | -0.39(-0.46%) |
Mar 21, 2024 | 83.86 | 84.81 | 83.86 | 84.81 | 1,229 | +1.29(+1.54%) |
Mar 20, 2024 | 82.86 | 83.74 | 82.86 | 83.52 | 2,967 | +1.15(+1.40%) |
Mar 18, 2024 | 82.37 | 22,958 | +0.90(+1.10%) | |||
Mar 15, 2024 | 81.00 | 81.73 | 81.00 | 81.47 | 78,882 | -0.36(-0.44%) |
Mar 14, 2024 | 82.30 | 82.30 | 81.83 | 81.83 | 78,915 | -0.62(-0.75%) |
Mar 13, 2024 | 82.33 | 82.45 | 82.00 | 82.45 | 24,712 | +0.98(+1.20%) |
Mar 12, 2024 | 81.29 | 81.50 | 81.29 | 81.47 | 6,232 | +0.37(+0.46%) |
Mar 11, 2024 | 80.46 | 81.10 | 80.46 | 81.10 | 113,855 | +0.59(+0.73%) |
Mar 08, 2024 | 80.47 | 80.51 | 80.44 | 80.51 | 20,889 | +0.34(+0.42%) |
Mar 07, 2024 | 79.85 | 80.17 | 79.85 | 80.17 | 62,635 | +0.10(+0.12%) |
Mar 06, 2024 | 79.87 | 80.10 | 79.87 | 80.07 | 13,420 | +0.81(+1.02%) |
Mar 05, 2024 | 79.98 | 80.12 | 79.26 | 79.26 | 27,469 | +0.09(+0.11%) |
Mar 04, 2024 | 79.38 | 79.40 | 79.13 | 79.17 | 49,598 | +0.59(+0.75%) |
Mar 01, 2024 | 78.50 | 78.93 | 78.49 | 78.58 | 3,869 | +0.37(+0.47%) |
Feb 29, 2024 | 77.68 | 78.21 | 77.37 | 78.21 | 101,442 | -0.02(-0.03%) |
Feb 28, 2024 | 78.86 | 79.11 | 78.23 | 78.23 | 52,252 | +1.65(+2.15%) |
Feb 27, 2024 | 76.14 | 76.58 | 76.14 | 76.58 | 5,032 | -0.58(-0.76%) |
Feb 26, 2024 | 77.38 | 77.38 | 77.16 | 77.16 | 55,952 | -0.26(-0.33%) |
Feb 23, 2024 | 77.97 | 78.07 | 77.40 | 77.42 | 46,990 | -0.37(-0.48%) |
Feb 22, 2024 | 77.47 | 77.83 | 77.47 | 77.79 | 26,348 | +1.14(+1.49%) |
Feb 21, 2024 | 76.90 | 77.21 | 76.35 | 76.65 | 14,173 | -0.59(-0.76%) |
Feb 20, 2024 | 77.05 | 77.24 | 76.91 | 77.24 | 70,910 | +0.33(+0.43%) |
Feb 16, 2024 | 77.25 | 77.25 | 76.91 | 76.91 | 5,196 | +0.44(+0.58%) |
Feb 15, 2024 | 76.47 | 76.62 | 76.30 | 76.47 | 57,758 | +1.08(+1.43%) |
Feb 14, 2024 | 75.03 | 75.55 | 75.03 | 75.39 | 24,551 | +1.17(+1.57%) |
Feb 13, 2024 | 74.81 | 75.07 | 74.22 | 74.22 | 29,498 | -2.00(-2.62%) |
Feb 12, 2024 | 76.62 | 76.76 | 76.22 | 76.22 | 39,944 | +0.07(+0.09%) |
Feb 09, 2024 | 75.84 | 76.15 | 75.66 | 76.15 | 54,638 | +0.49(+0.65%) |
Feb 08, 2024 | 75.19 | 75.66 | 75.19 | 75.66 | 12,989 | +0.31(+0.41%) |
Feb 07, 2024 | 75.41 | 75.62 | 75.35 | 75.35 | 42,558 | -0.12(-0.16%) |
Feb 06, 2024 | 75.88 | 75.88 | 75.44 | 75.47 | 30,387 | +0.03(+0.04%) |
Feb 05, 2024 | 75.63 | 75.63 | 75.25 | 75.44 | 32,671 | -0.63(-0.83%) |
Feb 02, 2024 | 76.47 | 76.66 | 76.07 | 76.07 | 35,971 | -1.23(-1.60%) |