Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 82.77 | 83.04 | 81.62 | 81.64 | 972,249 | -1.16(-1.40%) |
Apr 29, 2024 | 82.61 | 83.55 | 82.41 | 82.80 | 993,831 | +0.18(+0.22%) |
Apr 26, 2024 | 82.51 | 83.57 | 82.30 | 82.62 | 1,295,245 | -0.06(-0.07%) |
Apr 25, 2024 | 83.19 | 83.40 | 82.00 | 82.68 | 1,610,003 | -0.85(-1.02%) |
Apr 24, 2024 | 82.94 | 83.82 | 82.89 | 83.54 | 1,345,107 | +0.12(+0.14%) |
Apr 23, 2024 | 82.54 | 84.25 | 82.54 | 83.42 | 1,563,572 | +0.63(+0.77%) |
Apr 22, 2024 | 81.32 | 83.42 | 80.91 | 82.78 | 1,807,726 | +2.07(+2.57%) |
Apr 19, 2024 | 81.00 | 81.61 | 80.53 | 80.71 | 2,003,644 | +0.04(+0.05%) |
Apr 18, 2024 | 81.05 | 81.34 | 80.09 | 80.67 | 1,417,299 | +0.18(+0.22%) |
Apr 17, 2024 | 80.55 | 81.51 | 79.77 | 80.49 | 1,521,317 | +1.65(+2.10%) |
Apr 16, 2024 | 80.02 | 83.55 | 78.60 | 78.84 | 3,123,873 | -4.11(-4.96%) |
Apr 15, 2024 | 84.03 | 84.44 | 82.70 | 82.95 | 1,564,358 | -0.12(-0.14%) |
Apr 12, 2024 | 83.89 | 84.55 | 82.79 | 83.07 | 1,123,134 | -1.09(-1.30%) |
Apr 11, 2024 | 84.67 | 84.93 | 83.40 | 84.16 | 901,444 | -0.48(-0.56%) |
Apr 10, 2024 | 85.90 | 86.13 | 84.39 | 84.64 | 838,379 | -2.69(-3.08%) |
Apr 09, 2024 | 87.61 | 87.93 | 86.38 | 87.32 | 769,529 | +0.11(+0.12%) |
Apr 08, 2024 | 86.51 | 87.64 | 86.09 | 87.21 | 1,177,032 | +1.22(+1.42%) |
Apr 05, 2024 | 85.70 | 86.20 | 84.73 | 85.99 | 1,269,059 | +0.21(+0.24%) |
Apr 04, 2024 | 88.00 | 88.15 | 85.74 | 85.79 | 1,098,957 | -1.35(-1.55%) |
Apr 03, 2024 | 86.38 | 87.57 | 86.38 | 87.13 | 1,653,055 | +0.36(+0.41%) |
Apr 02, 2024 | 87.55 | 88.00 | 86.17 | 86.78 | 1,522,217 | -0.86(-0.98%) |
Apr 01, 2024 | 87.75 | 88.37 | 87.08 | 87.64 | 716,139 | -0.48(-0.54%) |
Mar 28, 2024 | 87.24 | 88.44 | 88.29 | 88.11 | 1,102,615 | +1.16(+1.33%) |
Mar 27, 2024 | 86.53 | 87.55 | 86.02 | 86.95 | 1,168,390 | +1.12(+1.30%) |
Mar 26, 2024 | 85.42 | 85.96 | 84.94 | 85.83 | 1,068,332 | +0.76(+0.90%) |
Mar 25, 2024 | 84.76 | 85.53 | 84.75 | 85.07 | 862,603 | +0.31(+0.36%) |
Mar 22, 2024 | 86.08 | 86.26 | 84.74 | 84.76 | 1,139,105 | -0.95(-1.11%) |
Mar 21, 2024 | 83.93 | 85.85 | 83.71 | 85.72 | 1,145,252 | +2.38(+2.85%) |
Mar 20, 2024 | 81.15 | 83.37 | 80.99 | 83.34 | 1,379,111 | +1.84(+2.26%) |
Mar 19, 2024 | 81.48 | 82.11 | 81.05 | 81.49 | 1,334,970 | +0.29(+0.35%) |
Mar 18, 2024 | 80.84 | 81.30 | 79.94 | 81.21 | 1,429,872 | +0.49(+0.60%) |
Mar 15, 2024 | 79.05 | 81.59 | 79.05 | 80.72 | 12,082,293 | +1.20(+1.51%) |
Mar 14, 2024 | 80.70 | 80.84 | 78.58 | 79.52 | 1,619,410 | -1.47(-1.81%) |
Mar 13, 2024 | 80.10 | 81.60 | 80.10 | 80.99 | 1,205,531 | +0.80(+1.00%) |
Mar 12, 2024 | 81.18 | 81.64 | 80.00 | 80.19 | 916,122 | -1.02(-1.26%) |
Mar 11, 2024 | 81.07 | 81.60 | 80.14 | 81.21 | 1,221,169 | +0.14(+0.17%) |
Mar 08, 2024 | 81.45 | 81.96 | 80.82 | 81.07 | 1,236,663 | -0.11(-0.13%) |
Mar 07, 2024 | 80.49 | 81.57 | 80.28 | 81.18 | 2,147,842 | +1.38(+1.73%) |
Mar 06, 2024 | 81.53 | 81.97 | 78.05 | 79.80 | 4,616,271 | -3.81(-4.56%) |
Mar 05, 2024 | 82.15 | 84.33 | 82.15 | 83.61 | 1,722,477 | +0.60(+0.72%) |
Mar 04, 2024 | 83.38 | 84.59 | 82.64 | 83.01 | 2,685,042 | +1.86(+2.29%) |
Mar 01, 2024 | 80.50 | 81.29 | 79.52 | 81.16 | 1,424,359 | +0.52(+0.65%) |
Feb 29, 2024 | 80.89 | 81.39 | 80.27 | 80.63 | 1,804,140 | +0.68(+0.85%) |
Feb 28, 2024 | 80.03 | 81.05 | 79.53 | 79.96 | 835,399 | -0.33(-0.42%) |
Feb 27, 2024 | 80.14 | 80.44 | 79.64 | 80.29 | 942,387 | +0.57(+0.71%) |
Feb 26, 2024 | 79.61 | 80.80 | 79.55 | 79.72 | 1,260,136 | -0.27(-0.34%) |
Feb 23, 2024 | 78.88 | 80.19 | 78.20 | 80.00 | 1,118,542 | +1.47(+1.88%) |
Feb 22, 2024 | 78.54 | 79.37 | 78.01 | 78.52 | 753,785 | +0.09(+0.11%) |
Feb 21, 2024 | 78.11 | 78.99 | 77.52 | 78.44 | 1,016,679 | +0.27(+0.35%) |
Feb 20, 2024 | 77.44 | 78.80 | 77.32 | 78.16 | 1,208,139 | -0.33(-0.43%) |
Feb 16, 2024 | 78.74 | 79.00 | 78.06 | 78.49 | 1,092,209 | -0.83(-1.05%) |
Feb 15, 2024 | 77.74 | 79.69 | 77.50 | 79.33 | 1,058,566 | +1.73(+2.23%) |
Feb 14, 2024 | 77.23 | 77.72 | 76.82 | 77.60 | 1,126,214 | +1.54(+2.03%) |
Feb 13, 2024 | 78.80 | 79.18 | 75.27 | 76.06 | 1,540,113 | -3.81(-4.77%) |
Feb 12, 2024 | 77.92 | 80.28 | 77.92 | 79.87 | 1,530,647 | +1.68(+2.15%) |
Feb 09, 2024 | 76.83 | 78.28 | 76.83 | 78.19 | 1,306,637 | +1.15(+1.49%) |
Feb 08, 2024 | 77.55 | 77.95 | 76.54 | 77.04 | 963,503 | -0.64(-0.82%) |
Feb 07, 2024 | 77.12 | 77.68 | 75.46 | 77.68 | 1,701,723 | +0.90(+1.18%) |
Feb 06, 2024 | 77.25 | 77.76 | 76.60 | 76.78 | 1,097,039 | -0.53(-0.69%) |
Feb 05, 2024 | 77.77 | 78.02 | 77.05 | 77.31 | 1,010,607 | -1.61(-2.04%) |
Feb 02, 2024 | 77.13 | 79.33 | 76.97 | 78.92 | 1,365,615 | +1.06(+1.36%) |