Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 79.61 | 81.05 | 77.42 | 79.28 | 1,526,638 | +1.90(+2.46%) |
Apr 29, 2024 | 75.91 | 80.14 | 75.63 | 77.38 | 2,660,625 | -5.39(-6.52%) |
Apr 26, 2024 | 83.14 | 84.16 | 82.70 | 82.77 | 132,890 | -0.49(-0.59%) |
Apr 25, 2024 | 83.44 | 83.57 | 82.18 | 83.26 | 137,914 | -1.11(-1.32%) |
Apr 24, 2024 | 82.51 | 84.48 | 82.38 | 84.37 | 163,910 | +1.03(+1.24%) |
Apr 23, 2024 | 83.18 | 84.55 | 82.14 | 83.34 | 129,913 | +0.18(+0.22%) |
Apr 22, 2024 | 81.33 | 83.36 | 80.96 | 83.16 | 163,277 | +2.11(+2.60%) |
Apr 19, 2024 | 79.32 | 81.44 | 78.91 | 81.05 | 319,156 | +1.23(+1.55%) |
Apr 18, 2024 | 79.34 | 80.48 | 79.14 | 79.81 | 189,882 | +0.53(+0.67%) |
Apr 17, 2024 | 79.96 | 80.28 | 79.28 | 79.29 | 194,232 | +0.23(+0.29%) |
Apr 16, 2024 | 78.68 | 79.62 | 78.08 | 79.06 | 195,932 | -0.31(-0.39%) |
Apr 15, 2024 | 80.18 | 80.88 | 78.56 | 79.37 | 140,859 | -0.32(-0.40%) |
Apr 12, 2024 | 79.52 | 81.16 | 79.02 | 79.68 | 142,982 | -0.71(-0.88%) |
Apr 11, 2024 | 80.51 | 81.15 | 79.12 | 80.39 | 123,810 | +0.07(+0.09%) |
Apr 10, 2024 | 81.77 | 81.77 | 79.60 | 80.32 | 218,347 | -3.69(-4.39%) |
Apr 09, 2024 | 84.25 | 84.51 | 83.70 | 84.01 | 94,840 | +0.18(+0.21%) |
Apr 08, 2024 | 83.18 | 84.30 | 83.18 | 83.83 | 87,033 | +0.97(+1.16%) |
Apr 05, 2024 | 82.34 | 83.43 | 82.16 | 82.87 | 179,337 | +0.38(+0.46%) |
Apr 04, 2024 | 83.56 | 84.70 | 82.22 | 82.49 | 182,730 | -0.32(-0.38%) |
Apr 03, 2024 | 81.99 | 83.51 | 81.99 | 82.81 | 192,093 | -0.04(-0.05%) |
Apr 02, 2024 | 82.80 | 83.95 | 82.03 | 82.85 | 198,569 | -1.30(-1.55%) |
Apr 01, 2024 | 86.58 | 86.58 | 84.11 | 84.15 | 341,236 | -2.42(-2.79%) |
Mar 28, 2024 | 85.09 | 86.94 | 83.20 | 86.57 | 320,254 | +1.37(+1.61%) |
Mar 27, 2024 | 82.42 | 85.20 | 82.32 | 85.20 | 185,425 | +3.18(+3.88%) |
Mar 26, 2024 | 81.85 | 82.21 | 81.36 | 82.01 | 204,399 | +0.86(+1.05%) |
Mar 25, 2024 | 80.86 | 81.75 | 80.86 | 81.16 | 60,015 | +0.37(+0.46%) |
Mar 22, 2024 | 82.75 | 82.75 | 80.64 | 80.79 | 183,560 | -1.74(-2.11%) |
Mar 21, 2024 | 81.21 | 82.62 | 81.03 | 82.53 | 243,768 | +1.80(+2.23%) |
Mar 20, 2024 | 78.82 | 81.52 | 78.04 | 80.73 | 254,585 | +1.63(+2.06%) |
Mar 19, 2024 | 78.12 | 79.45 | 78.12 | 79.10 | 151,969 | +0.95(+1.21%) |
Mar 18, 2024 | 78.75 | 79.10 | 78.03 | 78.15 | 196,805 | -0.89(-1.12%) |
Mar 15, 2024 | 78.45 | 80.21 | 78.45 | 79.04 | 687,023 | +0.15(+0.19%) |
Mar 14, 2024 | 79.61 | 79.67 | 78.29 | 78.89 | 290,684 | -1.22(-1.53%) |
Mar 13, 2024 | 79.15 | 80.78 | 79.15 | 80.11 | 200,997 | +0.65(+0.81%) |
Mar 12, 2024 | 81.20 | 81.73 | 79.35 | 79.47 | 362,873 | -2.05(-2.51%) |
Mar 11, 2024 | 81.98 | 82.38 | 81.17 | 81.52 | 174,206 | -0.96(-1.16%) |
Mar 08, 2024 | 83.91 | 84.25 | 82.45 | 82.47 | 141,536 | -0.46(-0.55%) |
Mar 07, 2024 | 83.80 | 84.38 | 82.64 | 82.93 | 127,174 | -0.04(-0.05%) |
Mar 06, 2024 | 83.19 | 84.70 | 80.99 | 82.97 | 210,317 | -0.12(-0.14%) |
Mar 05, 2024 | 79.39 | 83.18 | 78.97 | 83.09 | 210,083 | +3.38(+4.24%) |
Mar 04, 2024 | 80.03 | 81.44 | 79.53 | 79.71 | 150,943 | -0.13(-0.16%) |
Mar 01, 2024 | 80.23 | 80.55 | 78.56 | 79.84 | 268,469 | -1.00(-1.24%) |
Feb 29, 2024 | 80.41 | 81.43 | 79.90 | 80.84 | 596,134 | +1.93(+2.45%) |
Feb 28, 2024 | 79.07 | 79.90 | 78.76 | 78.91 | 210,538 | -1.01(-1.26%) |
Feb 27, 2024 | 79.61 | 80.24 | 79.29 | 79.92 | 145,739 | +0.64(+0.81%) |
Feb 26, 2024 | 79.54 | 80.54 | 78.64 | 79.27 | 136,626 | -0.71(-0.89%) |
Feb 23, 2024 | 79.55 | 80.82 | 79.00 | 79.99 | 153,189 | +0.36(+0.45%) |
Feb 22, 2024 | 79.78 | 80.52 | 79.20 | 79.63 | 171,594 | -0.29(-0.36%) |
Feb 21, 2024 | 80.13 | 80.17 | 79.26 | 79.92 | 135,975 | -0.62(-0.77%) |
Feb 20, 2024 | 79.15 | 80.99 | 78.95 | 80.54 | 138,754 | +0.21(+0.26%) |
Feb 16, 2024 | 81.22 | 82.00 | 80.30 | 80.33 | 162,090 | -1.57(-1.92%) |
Feb 15, 2024 | 79.41 | 81.94 | 79.41 | 81.91 | 303,255 | +2.68(+3.39%) |
Feb 14, 2024 | 79.14 | 79.53 | 78.04 | 79.22 | 210,332 | +1.10(+1.41%) |
Feb 13, 2024 | 79.37 | 80.15 | 76.86 | 78.12 | 358,607 | -4.03(-4.91%) |
Feb 12, 2024 | 80.72 | 82.96 | 80.72 | 82.16 | 194,928 | +1.26(+1.56%) |
Feb 09, 2024 | 79.68 | 80.99 | 78.96 | 80.90 | 193,797 | +1.37(+1.72%) |
Feb 08, 2024 | 78.25 | 79.54 | 77.77 | 79.53 | 250,252 | +1.13(+1.44%) |
Feb 07, 2024 | 78.79 | 79.24 | 77.08 | 78.40 | 226,339 | -0.39(-0.49%) |
Feb 06, 2024 | 79.64 | 80.14 | 78.15 | 78.79 | 200,597 | -0.80(-1.01%) |
Feb 05, 2024 | 80.62 | 81.25 | 77.90 | 79.59 | 262,466 | -1.85(-2.27%) |
Feb 02, 2024 | 80.88 | 82.84 | 80.67 | 81.44 | 374,972 | -1.21(-1.46%) |