Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 80.00 | 81.19 | 78.59 | 78.67 | 200,706 | -1.58(-1.97%) |
Apr 29, 2024 | 80.00 | 80.53 | 78.26 | 80.25 | 173,385 | +0.75(+0.94%) |
Apr 26, 2024 | 81.44 | 81.98 | 77.88 | 79.50 | 229,756 | -1.65(-2.03%) |
Apr 25, 2024 | 81.12 | 81.72 | 80.56 | 81.15 | 161,064 | -0.23(-0.28%) |
Apr 24, 2024 | 81.83 | 82.06 | 80.23 | 81.38 | 88,180 | -0.43(-0.53%) |
Apr 23, 2024 | 80.24 | 81.86 | 80.03 | 81.81 | 122,114 | +1.97(+2.47%) |
Apr 22, 2024 | 79.87 | 80.86 | 78.57 | 79.84 | 226,182 | +0.62(+0.78%) |
Apr 19, 2024 | 77.37 | 79.42 | 77.37 | 79.22 | 144,752 | +1.45(+1.86%) |
Apr 18, 2024 | 76.80 | 78.73 | 76.20 | 77.77 | 228,863 | +0.87(+1.13%) |
Apr 17, 2024 | 76.69 | 77.15 | 75.49 | 76.90 | 138,404 | +0.43(+0.56%) |
Apr 16, 2024 | 75.54 | 77.17 | 74.77 | 76.47 | 124,598 | +1.26(+1.68%) |
Apr 15, 2024 | 75.60 | 76.40 | 74.95 | 75.21 | 94,684 | +0.80(+1.08%) |
Apr 12, 2024 | 75.12 | 76.43 | 74.09 | 74.41 | 142,612 | -1.13(-1.50%) |
Apr 11, 2024 | 77.44 | 77.52 | 75.54 | 75.54 | 141,114 | -1.40(-1.82%) |
Apr 10, 2024 | 76.24 | 77.38 | 75.22 | 76.94 | 95,651 | -0.28(-0.36%) |
Apr 09, 2024 | 78.56 | 79.03 | 76.50 | 77.22 | 100,705 | -1.20(-1.53%) |
Apr 08, 2024 | 79.69 | 79.86 | 76.08 | 78.42 | 136,809 | -3.05(-3.74%) |
Apr 05, 2024 | 80.64 | 82.83 | 80.40 | 81.47 | 147,302 | +0.91(+1.13%) |
Apr 04, 2024 | 83.47 | 83.75 | 80.47 | 80.56 | 95,348 | -2.08(-2.52%) |
Apr 03, 2024 | 81.00 | 83.87 | 81.00 | 82.64 | 153,182 | +1.05(+1.29%) |
Apr 02, 2024 | 81.52 | 81.72 | 80.33 | 81.59 | 151,461 | -0.60(-0.73%) |
Apr 01, 2024 | 84.11 | 84.11 | 81.62 | 82.19 | 94,323 | -1.64(-1.96%) |
Mar 28, 2024 | 83.98 | 83.61 | 83.61 | 83.83 | 175,959 | -0.42(-0.50%) |
Mar 27, 2024 | 84.79 | 85.51 | 83.50 | 84.25 | 170,389 | +0.42(+0.50%) |
Mar 26, 2024 | 82.02 | 84.30 | 81.96 | 83.83 | 143,992 | +1.62(+1.97%) |
Mar 25, 2024 | 82.15 | 82.43 | 81.55 | 82.21 | 74,766 | +0.51(+0.62%) |
Mar 22, 2024 | 82.54 | 83.56 | 81.51 | 81.70 | 124,607 | -0.55(-0.67%) |
Mar 21, 2024 | 83.03 | 83.70 | 81.75 | 82.25 | 247,958 | -0.12(-0.15%) |
Mar 20, 2024 | 83.02 | 83.85 | 81.89 | 82.37 | 257,956 | -1.32(-1.58%) |
Mar 19, 2024 | 82.33 | 84.35 | 82.33 | 83.69 | 187,174 | +0.69(+0.83%) |
Mar 18, 2024 | 82.74 | 86.25 | 81.99 | 83.00 | 205,914 | +0.98(+1.19%) |
Mar 15, 2024 | 81.99 | 82.78 | 80.58 | 82.02 | 359,563 | -0.83(-1.00%) |
Mar 14, 2024 | 78.18 | 84.58 | 78.14 | 82.85 | 515,714 | +6.78(+8.91%) |
Mar 13, 2024 | 74.55 | 76.36 | 74.27 | 76.07 | 192,309 | +1.92(+2.59%) |
Mar 12, 2024 | 73.05 | 74.82 | 71.54 | 74.15 | 98,308 | +0.85(+1.16%) |
Mar 11, 2024 | 73.43 | 73.99 | 72.99 | 73.30 | 66,128 | -1.02(-1.37%) |
Mar 08, 2024 | 74.44 | 75.17 | 73.88 | 74.32 | 78,518 | +0.68(+0.92%) |
Mar 07, 2024 | 75.69 | 75.69 | 73.31 | 73.64 | 62,072 | -1.41(-1.88%) |
Mar 06, 2024 | 73.82 | 75.20 | 73.30 | 75.05 | 69,126 | +1.44(+1.96%) |
Mar 05, 2024 | 73.31 | 74.72 | 72.85 | 73.61 | 116,667 | -0.19(-0.26%) |
Mar 04, 2024 | 75.46 | 76.42 | 73.80 | 73.80 | 178,945 | -1.66(-2.20%) |
Mar 01, 2024 | 75.87 | 76.94 | 75.12 | 75.46 | 106,692 | -0.68(-0.89%) |
Feb 29, 2024 | 75.83 | 76.44 | 75.18 | 76.14 | 119,713 | +1.01(+1.34%) |
Feb 28, 2024 | 75.05 | 75.58 | 74.27 | 75.13 | 116,333 | -0.04(-0.05%) |
Feb 27, 2024 | 75.51 | 75.83 | 74.54 | 75.17 | 145,025 | +0.24(+0.32%) |
Feb 26, 2024 | 75.18 | 76.76 | 74.87 | 74.93 | 97,164 | -0.81(-1.07%) |
Feb 23, 2024 | 75.18 | 76.65 | 74.68 | 75.74 | 110,968 | +0.46(+0.61%) |
Feb 22, 2024 | 72.97 | 75.39 | 72.93 | 75.28 | 265,946 | +2.28(+3.12%) |
Feb 21, 2024 | 75.83 | 75.95 | 72.87 | 73.00 | 332,823 | -2.37(-3.14%) |
Feb 20, 2024 | 73.56 | 75.80 | 73.39 | 75.37 | 162,660 | +1.24(+1.67%) |
Feb 16, 2024 | 74.36 | 76.09 | 73.61 | 74.13 | 367,354 | +0.48(+0.65%) |
Feb 15, 2024 | 66.93 | 73.90 | 66.81 | 73.65 | 558,357 | +11.45(+18.41%) |
Feb 14, 2024 | 59.45 | 63.22 | 59.45 | 62.20 | 419,095 | +2.77(+4.66%) |
Feb 13, 2024 | 60.88 | 62.31 | 59.08 | 59.43 | 178,350 | -2.21(-3.59%) |
Feb 12, 2024 | 60.95 | 61.95 | 60.75 | 61.64 | 114,589 | +0.79(+1.30%) |
Feb 09, 2024 | 59.75 | 61.24 | 59.67 | 60.85 | 149,137 | +1.12(+1.88%) |
Feb 08, 2024 | 59.17 | 60.01 | 58.77 | 59.73 | 69,138 | +0.33(+0.56%) |
Feb 07, 2024 | 59.17 | 59.70 | 57.68 | 59.40 | 94,385 | +0.59(+1.00%) |
Feb 06, 2024 | 58.16 | 59.34 | 57.63 | 58.81 | 60,120 | +0.54(+0.93%) |
Feb 05, 2024 | 58.39 | 58.50 | 57.55 | 58.27 | 108,285 | -0.32(-0.55%) |
Feb 02, 2024 | 58.73 | 59.92 | 58.27 | 58.59 | 60,440 | -0.43(-0.73%) |