Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 84.22 | 85.72 | 84.00 | 84.75 | 7,715 | +1.93(+2.33%) |
Apr 23, 2024 | 83.88 | 83.89 | 79.18 | 82.82 | 13,257 | +0.22(+0.27%) |
Apr 22, 2024 | 83.77 | 83.77 | 82.43 | 82.60 | 8,213 | +0.16(+0.19%) |
Apr 19, 2024 | 81.67 | 83.03 | 81.56 | 82.44 | 13,663 | -0.73(-0.87%) |
Apr 18, 2024 | 82.15 | 83.72 | 82.15 | 83.17 | 10,402 | +1.25(+1.52%) |
Apr 17, 2024 | 83.10 | 84.23 | 81.72 | 81.92 | 14,915 | -2.47(-2.93%) |
Apr 16, 2024 | 85.22 | 86.02 | 84.00 | 84.40 | 28,457 | +1.51(+1.82%) |
Apr 15, 2024 | 81.57 | 84.02 | 81.57 | 82.89 | 34,973 | +4.08(+5.18%) |
Apr 12, 2024 | 78.87 | 78.87 | 77.63 | 78.81 | 12,953 | -1.58(-1.96%) |
Apr 11, 2024 | 79.13 | 81.20 | 79.13 | 80.39 | 27,886 | +1.13(+1.43%) |
Apr 10, 2024 | 76.79 | 79.76 | 76.79 | 79.25 | 31,319 | +4.85(+6.53%) |
Apr 09, 2024 | 75.03 | 75.35 | 74.25 | 74.40 | 6,722 | -2.06(-2.70%) |
Apr 08, 2024 | 76.71 | 77.04 | 76.27 | 76.46 | 6,175 | +0.35(+0.46%) |
Apr 05, 2024 | 75.57 | 76.11 | 74.98 | 76.11 | 5,872 | +2.76(+3.76%) |
Apr 04, 2024 | 73.48 | 74.83 | 73.30 | 73.35 | 9,757 | -1.50(-2.01%) |
Apr 03, 2024 | 76.54 | 77.05 | 74.84 | 74.85 | 45,593 | +0.38(+0.51%) |
Apr 02, 2024 | 75.50 | 76.10 | 74.46 | 74.47 | 37,683 | +1.00(+1.36%) |
Apr 01, 2024 | 70.26 | 73.50 | 70.25 | 73.47 | 22,713 | +4.10(+5.91%) |
Mar 28, 2024 | 69.85 | 69.85 | 68.61 | 69.37 | 5,600 | -0.12(-0.18%) |
Mar 27, 2024 | 70.99 | 70.99 | 69.49 | 69.49 | 6,912 | -1.66(-2.34%) |
Mar 26, 2024 | 71.85 | 71.91 | 71.15 | 71.15 | 1,675 | -0.86(-1.19%) |
Mar 25, 2024 | 71.79 | 72.13 | 71.70 | 72.01 | 1,880 | +1.14(+1.61%) |
Mar 22, 2024 | 70.19 | 70.95 | 70.02 | 70.87 | 8,172 | -2.19(-3.00%) |
Mar 21, 2024 | 72.22 | 73.56 | 72.22 | 73.06 | 30,628 | -0.28(-0.39%) |
Mar 20, 2024 | 72.77 | 73.57 | 72.06 | 73.34 | 15,038 | +0.28(+0.38%) |
Mar 19, 2024 | 73.34 | 73.50 | 72.42 | 73.07 | 11,147 | -0.75(-1.02%) |
Mar 18, 2024 | 73.30 | 74.01 | 73.03 | 73.82 | 7,954 | +0.98(+1.35%) |
Mar 15, 2024 | 72.79 | 73.02 | 72.31 | 72.84 | 8,777 | -0.16(-0.22%) |
Mar 14, 2024 | 71.31 | 73.14 | 71.31 | 73.00 | 17,717 | +3.35(+4.81%) |
Mar 13, 2024 | 69.26 | 70.01 | 69.26 | 69.65 | 13,926 | +1.00(+1.46%) |
Mar 12, 2024 | 68.41 | 68.73 | 68.15 | 68.65 | 7,835 | +1.89(+2.83%) |
Mar 11, 2024 | 66.12 | 67.25 | 66.12 | 66.76 | 3,954 | +0.12(+0.18%) |
Mar 08, 2024 | 66.47 | 67.00 | 66.44 | 66.64 | 2,910 | +0.39(+0.58%) |
Mar 07, 2024 | 65.53 | 67.16 | 65.53 | 66.26 | 12,805 | +0.11(+0.17%) |
Mar 06, 2024 | 67.04 | 67.13 | 65.87 | 66.14 | 11,408 | -1.05(-1.56%) |
Mar 05, 2024 | 67.83 | 67.91 | 66.67 | 67.19 | 9,507 | -2.97(-4.23%) |
Mar 04, 2024 | 70.68 | 70.90 | 69.50 | 70.16 | 7,583 | +0.81(+1.17%) |
Mar 01, 2024 | 71.89 | 71.89 | 69.19 | 69.35 | 7,329 | -1.31(-1.85%) |
Feb 29, 2024 | 71.22 | 71.22 | 70.30 | 70.66 | 5,344 | -1.23(-1.72%) |
Feb 28, 2024 | 73.19 | 73.19 | 71.89 | 71.89 | 3,134 | -1.48(-2.01%) |
Feb 27, 2024 | 72.56 | 73.60 | 72.17 | 73.37 | 133,287 | +1.44(+2.00%) |
Feb 26, 2024 | 70.89 | 72.56 | 70.50 | 71.93 | 7,738 | +0.78(+1.10%) |
Feb 23, 2024 | 73.65 | 73.65 | 70.84 | 71.15 | 9,046 | -3.11(-4.19%) |
Feb 22, 2024 | 74.81 | 74.86 | 74.00 | 74.26 | 14,909 | -0.74(-0.98%) |
Feb 21, 2024 | 73.65 | 75.59 | 73.61 | 75.00 | 7,688 | +1.38(+1.87%) |
Feb 20, 2024 | 73.67 | 73.69 | 72.68 | 73.62 | 6,455 | -0.01(-0.01%) |
Feb 16, 2024 | 74.28 | 74.42 | 73.51 | 73.63 | 16,377 | +1.11(+1.53%) |
Feb 15, 2024 | 71.55 | 72.97 | 71.29 | 72.52 | 10,139 | -1.00(-1.35%) |
Feb 14, 2024 | 74.67 | 74.76 | 72.82 | 73.52 | 24,707 | -0.79(-1.07%) |
Feb 13, 2024 | 73.14 | 74.40 | 72.79 | 74.31 | 28,754 | +3.57(+5.05%) |
Feb 12, 2024 | 70.85 | 71.97 | 70.59 | 70.74 | 10,790 | -0.13(-0.19%) |
Feb 09, 2024 | 71.27 | 71.27 | 70.64 | 70.87 | 2,582 | +0.20(+0.29%) |
Feb 08, 2024 | 70.36 | 71.44 | 70.21 | 70.67 | 15,483 | +1.62(+2.34%) |
Feb 07, 2024 | 68.99 | 69.34 | 68.02 | 69.05 | 15,789 | +0.77(+1.13%) |
Feb 06, 2024 | 69.92 | 69.92 | 67.96 | 68.28 | 14,915 | -1.84(-2.63%) |
Feb 05, 2024 | 69.02 | 70.51 | 68.59 | 70.12 | 19,278 | +4.16(+6.31%) |
Feb 02, 2024 | 65.73 | 66.86 | 65.06 | 65.96 | 21,026 | +3.79(+6.10%) |