Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 76.95 | 77.92 | 76.40 | 77.34 | 169,126 | +0.64(+0.83%) |
Apr 25, 2024 | 76.19 | 76.72 | 75.30 | 76.70 | 258,654 | -0.16(-0.21%) |
Apr 24, 2024 | 77.08 | 77.88 | 75.60 | 76.86 | 226,299 | -0.76(-0.98%) |
Apr 23, 2024 | 76.67 | 77.92 | 76.23 | 77.62 | 485,305 | +1.56(+2.05%) |
Apr 22, 2024 | 76.45 | 76.91 | 75.91 | 76.06 | 484,790 | +0.18(+0.24%) |
Apr 19, 2024 | 75.59 | 76.81 | 75.06 | 75.88 | 464,664 | +0.10(+0.13%) |
Apr 18, 2024 | 77.10 | 77.41 | 75.15 | 75.78 | 325,183 | -1.09(-1.42%) |
Apr 17, 2024 | 79.48 | 79.68 | 76.46 | 76.87 | 262,407 | -2.15(-2.72%) |
Apr 16, 2024 | 80.06 | 80.06 | 78.79 | 79.02 | 237,191 | -1.27(-1.58%) |
Apr 15, 2024 | 81.55 | 81.94 | 79.82 | 80.29 | 118,301 | -0.29(-0.36%) |
Apr 12, 2024 | 81.34 | 81.78 | 80.28 | 80.58 | 190,503 | -1.51(-1.84%) |
Apr 11, 2024 | 81.45 | 82.59 | 81.25 | 82.09 | 162,976 | +0.69(+0.85%) |
Apr 10, 2024 | 81.26 | 82.13 | 80.51 | 81.40 | 171,434 | -2.17(-2.60%) |
Apr 09, 2024 | 84.16 | 84.16 | 82.55 | 83.57 | 143,200 | -0.39(-0.46%) |
Apr 08, 2024 | 84.34 | 84.57 | 83.70 | 83.96 | 148,919 | +0.39(+0.47%) |
Apr 05, 2024 | 82.24 | 83.62 | 82.24 | 83.57 | 317,906 | +1.57(+1.91%) |
Apr 04, 2024 | 84.87 | 84.87 | 81.96 | 82.00 | 472,045 | -1.55(-1.85%) |
Apr 03, 2024 | 82.67 | 84.07 | 82.67 | 83.55 | 235,925 | +0.46(+0.55%) |
Apr 02, 2024 | 83.47 | 83.47 | 81.93 | 83.09 | 242,050 | -1.05(-1.25%) |
Apr 01, 2024 | 85.76 | 85.76 | 84.06 | 84.14 | 162,924 | -1.67(-1.94%) |
Mar 28, 2024 | 86.44 | 86.78 | 85.26 | 85.81 | 220,062 | -0.14(-0.16%) |
Mar 27, 2024 | 85.45 | 86.16 | 85.25 | 85.95 | 138,358 | +1.30(+1.53%) |
Mar 26, 2024 | 84.94 | 85.12 | 84.46 | 84.65 | 128,968 | +0.60(+0.71%) |
Mar 25, 2024 | 84.83 | 84.83 | 84.00 | 84.05 | 143,892 | -0.48(-0.57%) |
Mar 22, 2024 | 85.62 | 85.62 | 83.98 | 84.53 | 110,017 | -0.57(-0.67%) |
Mar 21, 2024 | 83.79 | 85.27 | 83.72 | 85.10 | 187,483 | +1.64(+1.96%) |
Mar 20, 2024 | 82.15 | 83.65 | 81.80 | 83.46 | 206,873 | +1.41(+1.72%) |
Mar 19, 2024 | 80.71 | 82.41 | 80.71 | 82.05 | 115,127 | +1.34(+1.66%) |
Mar 18, 2024 | 81.37 | 82.14 | 80.47 | 80.71 | 156,005 | -0.84(-1.03%) |
Mar 15, 2024 | 80.32 | 82.59 | 80.32 | 81.55 | 462,302 | +0.71(+0.88%) |
Mar 14, 2024 | 81.85 | 82.19 | 80.09 | 80.84 | 173,215 | -1.34(-1.63%) |
Mar 13, 2024 | 82.36 | 83.51 | 82.01 | 82.18 | 169,157 | -0.65(-0.78%) |
Mar 12, 2024 | 83.43 | 83.56 | 82.41 | 82.83 | 152,363 | -0.98(-1.17%) |
Mar 11, 2024 | 84.72 | 84.72 | 83.55 | 83.81 | 161,622 | -0.86(-1.02%) |
Mar 08, 2024 | 86.09 | 86.64 | 84.49 | 84.67 | 214,257 | -0.99(-1.16%) |
Mar 07, 2024 | 83.99 | 85.67 | 83.95 | 85.66 | 172,415 | +2.18(+2.61%) |
Mar 06, 2024 | 83.50 | 83.90 | 82.93 | 83.48 | 184,583 | +0.37(+0.44%) |
Mar 05, 2024 | 84.44 | 85.17 | 82.43 | 83.11 | 223,819 | -1.69(-1.99%) |
Mar 04, 2024 | 83.40 | 85.03 | 83.40 | 84.80 | 252,304 | +1.40(+1.68%) |