Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 80.66 | 81.32 | 79.00 | 80.35 | 18,976 | -0.55(-0.68%) |
Apr 29, 2024 | 79.95 | 80.90 | 79.95 | 80.90 | 10,583 | +1.55(+1.95%) |
Apr 26, 2024 | 78.03 | 80.01 | 78.03 | 79.35 | 15,012 | +1.01(+1.29%) |
Apr 25, 2024 | 80.03 | 80.03 | 77.29 | 78.35 | 9,963 | -1.00(-1.26%) |
Apr 24, 2024 | 77.81 | 79.81 | 77.49 | 79.34 | 10,947 | +1.53(+1.97%) |
Apr 23, 2024 | 77.09 | 79.17 | 77.09 | 77.81 | 10,337 | +0.16(+0.20%) |
Apr 22, 2024 | 76.79 | 78.26 | 76.79 | 77.65 | 11,483 | +0.66(+0.86%) |
Apr 19, 2024 | 78.76 | 80.02 | 75.33 | 76.99 | 16,433 | -2.63(-3.30%) |
Apr 18, 2024 | 81.93 | 81.93 | 79.21 | 79.62 | 17,605 | -1.52(-1.87%) |
Apr 17, 2024 | 84.35 | 84.35 | 80.61 | 81.14 | 16,704 | -1.69(-2.04%) |
Apr 16, 2024 | 80.75 | 84.97 | 80.60 | 82.83 | 15,906 | +1.75(+2.15%) |
Apr 15, 2024 | 82.04 | 82.04 | 80.75 | 81.08 | 11,397 | -1.03(-1.25%) |
Apr 12, 2024 | 82.96 | 84.04 | 82.10 | 82.11 | 17,216 | -0.21(-0.25%) |
Apr 11, 2024 | 82.00 | 82.52 | 81.17 | 82.31 | 11,736 | -0.31(-0.37%) |
Apr 10, 2024 | 82.08 | 83.07 | 79.95 | 82.62 | 20,258 | -1.03(-1.23%) |
Apr 09, 2024 | 83.20 | 83.67 | 82.95 | 83.65 | 8,333 | +0.03(+0.04%) |
Apr 08, 2024 | 83.45 | 85.25 | 82.32 | 83.62 | 9,731 | -0.51(-0.61%) |
Apr 05, 2024 | 83.96 | 85.26 | 83.42 | 84.13 | 10,034 | -0.76(-0.90%) |
Apr 04, 2024 | 86.48 | 86.48 | 84.28 | 84.89 | 9,485 | +0.25(+0.29%) |
Apr 03, 2024 | 84.98 | 86.28 | 83.71 | 84.64 | 11,873 | -1.24(-1.45%) |
Apr 02, 2024 | 86.64 | 86.64 | 83.64 | 85.89 | 25,832 | -1.93(-2.20%) |
Apr 01, 2024 | 88.35 | 88.35 | 87.42 | 87.82 | 12,295 | -1.19(-1.34%) |
Mar 28, 2024 | 86.86 | 89.08 | 86.51 | 89.02 | 20,838 | +2.63(+3.04%) |
Mar 27, 2024 | 85.33 | 86.72 | 84.59 | 86.39 | 17,818 | +2.47(+2.94%) |
Mar 26, 2024 | 84.92 | 85.34 | 83.45 | 83.92 | 12,299 | -1.12(-1.31%) |
Mar 25, 2024 | 84.12 | 86.16 | 84.12 | 85.04 | 16,639 | +0.17(+0.20%) |
Mar 22, 2024 | 83.16 | 86.15 | 83.16 | 84.87 | 13,435 | +0.15(+0.17%) |
Mar 21, 2024 | 83.43 | 86.38 | 83.43 | 84.72 | 22,443 | +1.97(+2.39%) |
Mar 20, 2024 | 80.89 | 83.58 | 80.73 | 82.75 | 12,954 | +1.88(+2.32%) |
Mar 19, 2024 | 81.04 | 82.03 | 80.87 | 80.87 | 10,390 | -0.73(-0.90%) |
Mar 18, 2024 | 81.02 | 81.60 | 80.89 | 81.60 | 14,565 | +0.83(+1.03%) |
Mar 15, 2024 | 80.17 | 81.56 | 80.17 | 80.77 | 38,381 | -0.84(-1.03%) |
Mar 14, 2024 | 82.03 | 82.41 | 80.71 | 81.61 | 16,807 | -1.41(-1.70%) |
Mar 13, 2024 | 82.92 | 83.70 | 81.94 | 83.02 | 17,821 | +0.03(+0.04%) |
Mar 12, 2024 | 82.17 | 83.15 | 81.64 | 82.99 | 15,916 | +0.84(+1.02%) |
Mar 11, 2024 | 81.60 | 82.16 | 81.32 | 82.16 | 12,710 | -0.02(-0.02%) |
Mar 08, 2024 | 84.71 | 84.90 | 81.79 | 82.18 | 12,464 | -1.84(-2.19%) |
Mar 07, 2024 | 84.75 | 86.27 | 84.01 | 84.01 | 23,643 | +0.58(+0.70%) |
Mar 06, 2024 | 82.88 | 85.57 | 82.88 | 83.43 | 24,566 | +1.40(+1.71%) |
Mar 05, 2024 | 84.37 | 84.54 | 81.42 | 82.03 | 24,693 | -2.29(-2.72%) |
Mar 04, 2024 | 85.78 | 85.88 | 83.92 | 84.32 | 26,513 | -1.34(-1.57%) |
Mar 01, 2024 | 81.78 | 85.98 | 81.71 | 85.66 | 26,499 | +3.15(+3.82%) |
Feb 29, 2024 | 82.06 | 83.06 | 81.48 | 82.51 | 21,911 | +1.46(+1.80%) |
Feb 28, 2024 | 79.98 | 81.73 | 79.98 | 81.05 | 25,568 | +0.52(+0.65%) |
Feb 27, 2024 | 81.63 | 82.19 | 80.45 | 80.53 | 23,731 | -0.51(-0.63%) |
Feb 26, 2024 | 81.04 | 81.96 | 80.58 | 81.04 | 22,345 | +0.73(+0.91%) |
Feb 23, 2024 | 80.94 | 81.43 | 79.56 | 80.31 | 22,663 | -0.11(-0.13%) |
Feb 22, 2024 | 80.24 | 81.02 | 79.83 | 80.42 | 15,682 | -0.28(-0.34%) |
Feb 21, 2024 | 79.63 | 80.75 | 78.72 | 80.69 | 20,930 | +1.04(+1.30%) |
Feb 20, 2024 | 79.85 | 80.02 | 78.52 | 79.66 | 21,856 | -0.52(-0.65%) |
Feb 16, 2024 | 81.52 | 81.53 | 79.54 | 80.18 | 23,334 | -1.33(-1.63%) |
Feb 15, 2024 | 80.96 | 82.51 | 80.06 | 81.51 | 20,725 | +0.64(+0.79%) |
Feb 14, 2024 | 79.28 | 80.87 | 78.18 | 80.87 | 24,889 | +3.12(+4.01%) |
Feb 13, 2024 | 81.18 | 81.90 | 77.74 | 77.75 | 34,777 | -5.86(-7.01%) |
Feb 12, 2024 | 82.92 | 84.22 | 81.67 | 83.62 | 38,741 | +0.82(+0.99%) |
Feb 09, 2024 | 80.08 | 82.82 | 78.75 | 82.80 | 27,511 | +3.01(+3.77%) |
Feb 08, 2024 | 77.88 | 79.86 | 77.49 | 79.79 | 22,702 | +1.38(+1.76%) |
Feb 07, 2024 | 77.74 | 79.29 | 77.19 | 78.40 | 21,839 | +0.64(+0.83%) |
Feb 06, 2024 | 78.83 | 79.40 | 75.97 | 77.76 | 37,250 | -0.89(-1.13%) |
Feb 05, 2024 | 79.10 | 79.93 | 78.08 | 78.65 | 24,845 | -0.01(-0.01%) |
Feb 02, 2024 | 79.33 | 79.40 | 77.97 | 78.66 | 32,122 | -0.36(-0.45%) |