Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 83.26 | 84.33 | 83.05 | 83.38 | 1,283,507 | -0.06(-0.07%) |
Apr 25, 2024 | 83.95 | 84.16 | 82.75 | 83.44 | 1,595,413 | -0.86(-1.02%) |
Apr 24, 2024 | 83.70 | 84.59 | 83.65 | 84.30 | 1,332,918 | +0.12(+0.14%) |
Apr 23, 2024 | 83.29 | 85.03 | 83.29 | 84.18 | 1,549,403 | +0.64(+0.77%) |
Apr 22, 2024 | 82.06 | 84.19 | 81.65 | 83.54 | 1,791,344 | +2.09(+2.57%) |
Apr 19, 2024 | 81.74 | 82.36 | 81.27 | 81.45 | 1,985,487 | +0.04(+0.05%) |
Apr 18, 2024 | 81.79 | 82.08 | 80.82 | 81.41 | 1,404,455 | +0.18(+0.22%) |
Apr 17, 2024 | 81.29 | 82.26 | 80.50 | 81.23 | 1,507,531 | +1.67(+2.10%) |
Apr 16, 2024 | 80.75 | 84.31 | 79.32 | 79.56 | 3,095,564 | -4.15(-4.96%) |
Apr 15, 2024 | 84.80 | 85.21 | 83.46 | 83.71 | 1,550,182 | -0.12(-0.14%) |
Apr 12, 2024 | 84.66 | 85.32 | 83.55 | 83.83 | 1,112,956 | -1.10(-1.30%) |
Apr 11, 2024 | 85.44 | 85.71 | 84.16 | 84.93 | 893,275 | -0.48(-0.56%) |
Apr 10, 2024 | 86.69 | 86.92 | 85.16 | 85.41 | 830,782 | -2.71(-3.08%) |
Apr 09, 2024 | 88.41 | 88.73 | 87.17 | 88.12 | 762,556 | +0.11(+0.12%) |
Apr 08, 2024 | 87.30 | 88.44 | 86.88 | 88.01 | 1,166,366 | +1.23(+1.42%) |
Apr 05, 2024 | 86.48 | 86.98 | 85.50 | 86.78 | 1,257,559 | +0.21(+0.24%) |
Apr 04, 2024 | 88.80 | 88.96 | 86.52 | 86.57 | 1,088,998 | -1.36(-1.55%) |
Apr 03, 2024 | 87.17 | 88.37 | 87.17 | 87.93 | 1,638,075 | +0.36(+0.41%) |
Apr 02, 2024 | 88.35 | 88.81 | 86.96 | 87.57 | 1,508,423 | -0.87(-0.98%) |
Apr 01, 2024 | 88.55 | 89.18 | 87.88 | 88.44 | 709,650 | -0.48(-0.54%) |
Mar 28, 2024 | 88.04 | 89.25 | 89.10 | 88.92 | 1,092,623 | +1.17(+1.33%) |
Mar 27, 2024 | 87.32 | 88.35 | 86.81 | 87.75 | 1,157,802 | +1.13(+1.30%) |
Mar 26, 2024 | 86.20 | 86.75 | 85.72 | 86.62 | 1,058,651 | +0.77(+0.90%) |
Mar 25, 2024 | 85.54 | 86.31 | 85.53 | 85.85 | 854,786 | +0.31(+0.36%) |
Mar 22, 2024 | 86.87 | 87.05 | 85.51 | 85.54 | 1,128,782 | -0.96(-1.11%) |
Mar 21, 2024 | 84.70 | 86.64 | 84.47 | 86.50 | 1,134,874 | +2.40(+2.85%) |
Mar 20, 2024 | 81.89 | 84.13 | 81.73 | 84.10 | 1,366,613 | +1.86(+2.26%) |
Mar 19, 2024 | 82.23 | 82.86 | 81.79 | 82.24 | 1,322,872 | +0.29(+0.35%) |
Mar 18, 2024 | 81.58 | 82.04 | 80.67 | 81.95 | 1,416,914 | +0.49(+0.60%) |
Mar 15, 2024 | 79.77 | 82.34 | 79.77 | 81.46 | 11,972,799 | +1.21(+1.51%) |
Mar 14, 2024 | 81.44 | 81.58 | 79.30 | 80.25 | 1,604,735 | -1.48(-1.81%) |
Mar 13, 2024 | 80.83 | 82.35 | 80.83 | 81.73 | 1,194,606 | +0.81(+1.00%) |
Mar 12, 2024 | 81.92 | 82.39 | 80.73 | 80.92 | 907,820 | -1.03(-1.26%) |
Mar 11, 2024 | 81.81 | 82.35 | 80.87 | 81.95 | 1,210,103 | +0.14(+0.17%) |
Mar 08, 2024 | 82.19 | 82.71 | 81.56 | 81.81 | 1,225,456 | -0.11(-0.13%) |
Mar 07, 2024 | 81.23 | 82.32 | 81.01 | 81.92 | 2,128,378 | +1.39(+1.73%) |
Mar 06, 2024 | 82.27 | 82.72 | 78.77 | 80.53 | 4,574,437 | -3.84(-4.56%) |
Mar 05, 2024 | 82.90 | 85.10 | 82.90 | 84.37 | 1,706,867 | +0.60(+0.72%) |
Mar 04, 2024 | 84.15 | 85.36 | 83.39 | 83.77 | 2,660,709 | +1.87(+2.29%) |