Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 80.41 | 81.08 | 78.75 | 78.80 | 407,875 | -2.33(-2.87%) |
Apr 29, 2024 | 81.11 | 82.10 | 81.10 | 81.13 | 249,616 | +0.51(+0.63%) |
Apr 26, 2024 | 80.23 | 81.72 | 79.96 | 80.62 | 203,652 | +0.69(+0.86%) |
Apr 25, 2024 | 78.82 | 80.11 | 78.37 | 79.93 | 192,540 | -0.13(-0.16%) |
Apr 24, 2024 | 80.09 | 80.97 | 79.71 | 80.06 | 245,245 | -0.23(-0.29%) |
Apr 23, 2024 | 78.97 | 81.88 | 78.81 | 80.29 | 229,975 | +1.20(+1.52%) |
Apr 22, 2024 | 78.41 | 79.90 | 77.75 | 79.09 | 257,406 | +1.23(+1.58%) |
Apr 19, 2024 | 77.96 | 78.75 | 76.87 | 77.86 | 356,267 | -0.18(-0.23%) |
Apr 18, 2024 | 77.13 | 79.08 | 76.80 | 78.04 | 325,728 | +1.07(+1.39%) |
Apr 17, 2024 | 77.57 | 78.41 | 76.92 | 76.97 | 308,910 | -0.09(-0.12%) |
Apr 16, 2024 | 77.64 | 78.00 | 76.63 | 77.06 | 286,597 | -1.13(-1.45%) |
Apr 15, 2024 | 78.40 | 78.85 | 77.31 | 78.19 | 383,474 | -0.28(-0.36%) |
Apr 12, 2024 | 79.73 | 79.73 | 78.09 | 78.47 | 333,583 | -2.13(-2.64%) |
Apr 11, 2024 | 79.70 | 80.61 | 78.50 | 80.60 | 322,459 | +1.21(+1.52%) |
Apr 10, 2024 | 82.31 | 82.31 | 79.16 | 79.39 | 447,352 | -4.98(-5.90%) |
Apr 09, 2024 | 82.13 | 84.47 | 82.02 | 84.37 | 240,650 | +2.97(+3.65%) |
Apr 08, 2024 | 81.10 | 81.81 | 80.79 | 81.40 | 218,412 | +0.76(+0.94%) |
Apr 05, 2024 | 80.36 | 81.96 | 80.36 | 80.64 | 292,260 | +0.02(+0.02%) |
Apr 04, 2024 | 82.25 | 83.29 | 80.57 | 80.62 | 416,327 | -0.74(-0.91%) |
Apr 03, 2024 | 80.64 | 82.40 | 80.64 | 81.36 | 341,984 | +0.00(+0.00%) |
Apr 02, 2024 | 81.84 | 82.11 | 80.20 | 81.36 | 305,360 | -2.22(-2.66%) |
Apr 01, 2024 | 84.80 | 84.80 | 82.74 | 83.58 | 245,654 | -1.22(-1.44%) |
Mar 28, 2024 | 85.00 | 86.01 | 84.47 | 84.80 | 304,424 | +0.43(+0.51%) |
Mar 27, 2024 | 83.19 | 84.62 | 82.68 | 84.37 | 308,289 | +1.70(+2.06%) |
Mar 26, 2024 | 83.00 | 83.00 | 81.06 | 82.67 | 286,203 | +0.34(+0.41%) |
Mar 25, 2024 | 83.01 | 83.61 | 82.02 | 82.33 | 226,736 | -1.20(-1.44%) |
Mar 22, 2024 | 84.71 | 85.06 | 83.08 | 83.53 | 181,128 | -1.16(-1.37%) |
Mar 21, 2024 | 86.50 | 87.36 | 84.14 | 84.69 | 345,296 | -1.02(-1.19%) |
Mar 20, 2024 | 84.00 | 86.32 | 83.89 | 85.71 | 450,192 | +1.79(+2.13%) |
Mar 19, 2024 | 83.23 | 84.08 | 82.28 | 83.92 | 197,085 | +0.21(+0.25%) |
Mar 18, 2024 | 84.24 | 84.24 | 83.11 | 83.71 | 268,765 | -0.22(-0.26%) |
Mar 15, 2024 | 81.46 | 84.25 | 80.84 | 83.93 | 709,522 | +1.73(+2.10%) |
Mar 14, 2024 | 84.35 | 84.98 | 82.10 | 82.20 | 381,699 | -2.47(-2.92%) |
Mar 13, 2024 | 84.55 | 85.51 | 84.26 | 84.67 | 220,911 | -0.28(-0.33%) |
Mar 12, 2024 | 84.96 | 85.61 | 84.43 | 84.95 | 333,252 | -0.07(-0.08%) |
Mar 11, 2024 | 85.02 | 86.06 | 84.56 | 85.02 | 395,536 | -0.57(-0.67%) |
Mar 08, 2024 | 87.16 | 87.78 | 85.48 | 85.59 | 279,736 | -0.68(-0.79%) |
Mar 07, 2024 | 86.00 | 87.54 | 85.88 | 86.27 | 225,570 | +0.92(+1.08%) |
Mar 06, 2024 | 86.11 | 86.74 | 84.96 | 85.35 | 332,180 | +0.60(+0.71%) |
Mar 05, 2024 | 85.06 | 85.31 | 84.20 | 84.75 | 516,837 | -0.89(-1.04%) |
Mar 04, 2024 | 85.50 | 86.14 | 84.03 | 85.64 | 250,236 | +0.14(+0.16%) |
Mar 01, 2024 | 86.14 | 86.58 | 84.45 | 85.50 | 343,951 | -0.62(-0.72%) |
Feb 29, 2024 | 85.47 | 86.56 | 84.92 | 86.12 | 392,974 | +1.58(+1.87%) |
Feb 28, 2024 | 83.86 | 87.07 | 83.44 | 84.54 | 364,449 | -0.38(-0.45%) |
Feb 27, 2024 | 85.16 | 86.73 | 84.68 | 84.92 | 320,553 | -0.06(-0.07%) |
Feb 26, 2024 | 87.13 | 88.83 | 84.67 | 84.98 | 773,542 | -2.49(-2.85%) |
Feb 23, 2024 | 86.59 | 87.77 | 84.33 | 87.47 | 574,333 | +1.31(+1.52%) |
Feb 22, 2024 | 83.58 | 86.72 | 82.86 | 86.16 | 995,526 | +4.15(+5.06%) |
Feb 21, 2024 | 87.10 | 88.15 | 80.50 | 82.01 | 1,765,959 | -12.18(-12.93%) |
Feb 20, 2024 | 92.14 | 95.67 | 91.89 | 94.19 | 713,418 | +0.39(+0.42%) |
Feb 16, 2024 | 93.25 | 94.44 | 92.55 | 93.80 | 495,340 | -0.31(-0.33%) |
Feb 15, 2024 | 93.18 | 94.52 | 91.92 | 94.11 | 498,128 | +2.21(+2.40%) |
Feb 14, 2024 | 90.17 | 92.22 | 89.14 | 91.90 | 434,772 | +2.61(+2.92%) |
Feb 13, 2024 | 89.46 | 91.38 | 88.73 | 89.29 | 391,242 | -3.93(-4.22%) |
Feb 12, 2024 | 96.00 | 96.26 | 93.21 | 93.22 | 327,350 | -2.75(-2.87%) |
Feb 09, 2024 | 94.50 | 96.27 | 93.91 | 95.97 | 255,363 | +2.50(+2.67%) |
Feb 08, 2024 | 91.39 | 93.89 | 90.76 | 93.47 | 293,458 | +2.01(+2.20%) |
Feb 07, 2024 | 93.78 | 93.93 | 91.02 | 91.46 | 353,142 | -1.92(-2.06%) |
Feb 06, 2024 | 91.92 | 93.88 | 91.57 | 93.38 | 276,871 | +1.47(+1.60%) |
Feb 05, 2024 | 93.00 | 93.20 | 91.35 | 91.91 | 327,257 | -2.09(-2.22%) |
Feb 02, 2024 | 94.22 | 95.13 | 92.54 | 94.00 | 338,044 | -1.37(-1.44%) |