Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 81.06 | 81.86 | 80.16 | 80.24 | 468,028 | -1.46(-1.79%) |
Apr 29, 2024 | 81.58 | 82.14 | 80.79 | 81.70 | 504,776 | +1.02(+1.27%) |
Apr 26, 2024 | 79.36 | 81.70 | 79.36 | 80.67 | 685,857 | +1.07(+1.35%) |
Apr 25, 2024 | 83.39 | 83.58 | 78.69 | 79.60 | 1,808,144 | -6.10(-7.12%) |
Apr 24, 2024 | 86.19 | 86.93 | 85.48 | 85.70 | 918,531 | -0.23(-0.27%) |
Apr 23, 2024 | 84.49 | 86.52 | 84.09 | 85.93 | 722,550 | +1.43(+1.70%) |
Apr 22, 2024 | 84.17 | 85.07 | 83.76 | 84.49 | 716,634 | +0.97(+1.17%) |
Apr 19, 2024 | 81.28 | 83.85 | 81.28 | 83.52 | 890,151 | +1.85(+2.27%) |
Apr 18, 2024 | 82.39 | 83.11 | 81.26 | 81.67 | 597,067 | -0.74(-0.89%) |
Apr 17, 2024 | 84.09 | 84.55 | 82.23 | 82.41 | 732,736 | -2.09(-2.47%) |
Apr 16, 2024 | 84.55 | 85.43 | 84.06 | 84.49 | 594,289 | -0.56(-0.66%) |
Apr 15, 2024 | 86.00 | 87.37 | 84.78 | 85.05 | 659,553 | -1.66(-1.92%) |
Apr 12, 2024 | 87.20 | 87.70 | 86.02 | 86.71 | 621,539 | -1.45(-1.65%) |
Apr 11, 2024 | 90.46 | 90.46 | 88.07 | 88.17 | 884,765 | -2.12(-2.35%) |
Apr 10, 2024 | 90.53 | 91.21 | 89.74 | 90.29 | 761,743 | -2.90(-3.11%) |
Apr 09, 2024 | 92.93 | 93.56 | 92.26 | 93.18 | 486,378 | +0.39(+0.42%) |
Apr 08, 2024 | 94.23 | 94.23 | 91.70 | 92.79 | 801,244 | -0.40(-0.43%) |
Apr 05, 2024 | 92.84 | 93.73 | 92.62 | 93.19 | 756,719 | +0.28(+0.30%) |
Apr 04, 2024 | 94.90 | 94.90 | 92.22 | 92.91 | 1,147,750 | -0.80(-0.85%) |
Apr 03, 2024 | 93.03 | 94.29 | 93.03 | 93.71 | 706,017 | +0.28(+0.30%) |
Apr 02, 2024 | 94.23 | 94.70 | 92.66 | 93.43 | 783,897 | -1.96(-2.05%) |
Apr 01, 2024 | 95.88 | 96.03 | 94.89 | 95.39 | 533,226 | -0.65(-0.67%) |
Mar 28, 2024 | 95.20 | 96.17 | 95.00 | 96.04 | 752,475 | +0.81(+0.85%) |
Mar 27, 2024 | 93.55 | 95.39 | 93.52 | 95.23 | 636,051 | +2.44(+2.63%) |
Mar 26, 2024 | 93.54 | 93.54 | 92.49 | 92.79 | 462,445 | +0.27(+0.29%) |
Mar 25, 2024 | 92.40 | 92.93 | 92.20 | 92.52 | 557,844 | +0.72(+0.78%) |
Mar 22, 2024 | 93.38 | 93.43 | 91.50 | 91.81 | 738,433 | -1.70(-1.82%) |
Mar 21, 2024 | 92.48 | 93.96 | 92.48 | 93.51 | 897,895 | +1.84(+2.01%) |
Mar 20, 2024 | 88.97 | 91.82 | 88.97 | 91.67 | 1,152,232 | +2.96(+3.33%) |
Mar 19, 2024 | 86.00 | 88.89 | 86.00 | 88.71 | 751,625 | +2.15(+2.48%) |
Mar 18, 2024 | 86.79 | 87.50 | 85.45 | 86.56 | 745,877 | -0.48(-0.55%) |
Mar 15, 2024 | 84.20 | 87.47 | 84.20 | 87.04 | 2,037,021 | +2.37(+2.80%) |
Mar 14, 2024 | 88.91 | 89.15 | 84.28 | 84.67 | 744,782 | -4.20(-4.72%) |
Mar 13, 2024 | 88.94 | 89.83 | 88.34 | 88.87 | 692,216 | -0.12(-0.13%) |
Mar 12, 2024 | 89.15 | 89.80 | 88.36 | 88.99 | 456,445 | -0.77(-0.85%) |
Mar 11, 2024 | 89.79 | 90.89 | 88.55 | 89.76 | 484,793 | -0.04(-0.04%) |
Mar 08, 2024 | 90.48 | 92.50 | 89.42 | 89.80 | 836,638 | +0.70(+0.78%) |
Mar 07, 2024 | 88.01 | 89.27 | 88.01 | 89.10 | 390,027 | +1.70(+1.95%) |
Mar 06, 2024 | 88.31 | 89.05 | 87.15 | 87.40 | 516,848 | -1.19(-1.35%) |
Mar 05, 2024 | 86.92 | 90.12 | 86.83 | 88.59 | 715,722 | +0.73(+0.83%) |
Mar 04, 2024 | 87.25 | 88.53 | 87.14 | 87.87 | 501,818 | +0.44(+0.50%) |
Mar 01, 2024 | 86.87 | 87.50 | 85.30 | 87.43 | 326,346 | +0.47(+0.54%) |
Feb 29, 2024 | 86.80 | 87.34 | 86.10 | 86.96 | 570,099 | +0.91(+1.05%) |
Feb 28, 2024 | 84.74 | 86.25 | 84.65 | 86.06 | 505,758 | +0.06(+0.07%) |
Feb 27, 2024 | 87.42 | 87.42 | 85.58 | 86.00 | 511,216 | -0.54(-0.62%) |
Feb 26, 2024 | 87.34 | 88.53 | 86.52 | 86.53 | 455,464 | -0.70(-0.80%) |
Feb 23, 2024 | 88.14 | 88.14 | 86.69 | 87.23 | 622,001 | -0.68(-0.77%) |
Feb 22, 2024 | 87.06 | 88.30 | 86.91 | 87.91 | 515,633 | +0.97(+1.12%) |
Feb 21, 2024 | 85.99 | 87.46 | 85.74 | 86.94 | 367,866 | +0.59(+0.69%) |
Feb 20, 2024 | 87.35 | 87.35 | 85.33 | 86.34 | 432,968 | +0.76(+0.89%) |
Feb 16, 2024 | 86.23 | 86.69 | 85.54 | 85.58 | 375,193 | -1.65(-1.90%) |
Feb 15, 2024 | 87.44 | 87.83 | 86.36 | 87.23 | 487,070 | +1.44(+1.67%) |
Feb 14, 2024 | 85.86 | 86.19 | 84.18 | 85.80 | 494,473 | +1.45(+1.71%) |
Feb 13, 2024 | 83.47 | 84.53 | 82.81 | 84.35 | 918,625 | -2.66(-3.06%) |
Feb 12, 2024 | 85.41 | 87.60 | 85.25 | 87.02 | 632,620 | +1.63(+1.91%) |
Feb 09, 2024 | 83.88 | 85.40 | 83.20 | 85.38 | 570,686 | +1.53(+1.82%) |
Feb 08, 2024 | 83.25 | 84.68 | 83.22 | 83.86 | 475,549 | +1.20(+1.45%) |
Feb 07, 2024 | 83.51 | 83.51 | 82.14 | 82.66 | 409,849 | -0.56(-0.68%) |
Feb 06, 2024 | 83.18 | 83.92 | 82.94 | 83.22 | 949,301 | -0.21(-0.25%) |
Feb 05, 2024 | 83.49 | 84.55 | 83.03 | 83.43 | 1,325,178 | -1.34(-1.58%) |
Feb 02, 2024 | 82.51 | 85.86 | 81.88 | 84.77 | 1,866,390 | +1.10(+1.31%) |