Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 86.56 | 87.01 | 86.56 | 87.01 | 4,390 | +0.61(+0.71%) |
Apr 23, 2024 | 86.41 | 86.41 | 86.12 | 86.40 | 23,792 | -0.07(-0.08%) |
Apr 22, 2024 | 86.36 | 86.47 | 86.26 | 86.47 | 9,941 | +0.34(+0.40%) |
Apr 19, 2024 | 85.99 | 86.13 | 85.99 | 86.13 | 3,095 | +0.01(+0.01%) |
Apr 18, 2024 | 85.80 | 86.15 | 85.80 | 86.12 | 5,692 | +0.39(+0.45%) |
Apr 17, 2024 | 86.03 | 86.09 | 85.59 | 85.73 | 19,942 | -0.38(-0.44%) |
Apr 16, 2024 | 86.11 | 86.20 | 85.70 | 86.11 | 14,241 | +0.52(+0.61%) |
Apr 15, 2024 | 85.63 | 85.77 | 85.21 | 85.59 | 7,444 | +1.13(+1.34%) |
Apr 12, 2024 | 83.97 | 84.46 | 83.92 | 84.46 | 12,584 | +0.08(+0.09%) |
Apr 11, 2024 | 84.18 | 84.43 | 84.18 | 84.38 | 6,501 | +0.33(+0.39%) |
Apr 10, 2024 | 83.47 | 84.26 | 83.47 | 84.05 | 14,713 | +1.36(+1.64%) |
Apr 09, 2024 | 82.67 | 82.79 | 82.54 | 82.69 | 12,750 | -0.04(-0.05%) |
Apr 08, 2024 | 82.59 | 82.74 | 82.57 | 82.73 | 5,828 | +0.28(+0.34%) |
Apr 05, 2024 | 82.51 | 82.51 | 82.18 | 82.45 | 8,838 | +0.50(+0.61%) |
Apr 04, 2024 | 82.30 | 82.51 | 81.89 | 81.95 | 9,599 | -0.46(-0.55%) |
Apr 03, 2024 | 82.64 | 82.72 | 82.27 | 82.41 | 18,602 | +0.17(+0.21%) |
Apr 02, 2024 | 82.26 | 82.26 | 82.15 | 82.24 | 21,474 | -0.06(-0.07%) |
Apr 01, 2024 | 82.27 | 82.72 | 82.24 | 82.30 | 28,348 | +0.47(+0.57%) |
Mar 28, 2024 | 81.48 | 81.89 | 81.48 | 81.83 | 13,586 | +0.14(+0.17%) |
Mar 27, 2024 | 81.74 | 82.00 | 81.40 | 81.69 | 58,427 | -0.36(-0.43%) |
Mar 26, 2024 | 81.74 | 82.05 | 81.41 | 82.05 | 4,127 | +0.21(+0.26%) |
Mar 25, 2024 | 81.54 | 82.09 | 81.54 | 81.84 | 26,275 | +0.05(+0.06%) |
Mar 22, 2024 | 81.46 | 81.80 | 81.34 | 81.79 | 80,183 | -0.22(-0.27%) |
Mar 21, 2024 | 81.47 | 82.03 | 81.47 | 82.01 | 38,507 | +0.68(+0.84%) |
Mar 20, 2024 | 81.95 | 81.95 | 80.90 | 81.33 | 31,424 | +0.27(+0.33%) |
Mar 19, 2024 | 80.60 | 81.06 | 80.60 | 81.06 | 18,572 | +1.90(+2.40%) |
Mar 18, 2024 | 79.22 | 79.31 | 78.93 | 79.16 | 25,999 | +0.13(+0.17%) |
Mar 15, 2024 | 78.83 | 79.03 | 78.80 | 79.03 | 17,900 | +0.87(+1.11%) |
Mar 14, 2024 | 77.83 | 78.25 | 77.82 | 78.16 | 6,133 | +0.48(+0.62%) |
Mar 13, 2024 | 77.50 | 77.68 | 77.32 | 77.68 | 12,897 | +0.09(+0.12%) |
Mar 12, 2024 | 77.54 | 78.02 | 77.35 | 77.59 | 8,488 | +0.87(+1.13%) |
Mar 11, 2024 | 76.52 | 76.93 | 76.15 | 76.72 | 9,472 | -0.05(-0.07%) |
Mar 08, 2024 | 76.55 | 76.80 | 76.46 | 76.77 | 18,217 | -0.97(-1.25%) |
Mar 07, 2024 | 77.49 | 78.11 | 77.49 | 77.74 | 12,847 | -1.32(-1.67%) |
Mar 06, 2024 | 79.06 | 79.09 | 78.54 | 79.07 | 4,778 | -0.54(-0.67%) |
Mar 05, 2024 | 79.66 | 79.89 | 79.56 | 79.60 | 3,732 | -0.61(-0.76%) |
Mar 04, 2024 | 80.14 | 80.27 | 80.03 | 80.21 | 3,561 | +0.63(+0.80%) |
Mar 01, 2024 | 79.97 | 79.97 | 79.44 | 79.58 | 15,832 | +0.07(+0.09%) |
Feb 29, 2024 | 79.62 | 79.65 | 78.71 | 79.51 | 13,103 | -0.78(-0.97%) |
Feb 28, 2024 | 80.35 | 80.38 | 80.10 | 80.29 | 9,494 | +0.24(+0.30%) |
Feb 27, 2024 | 80.19 | 80.19 | 79.94 | 80.05 | 9,047 | -0.16(-0.20%) |
Feb 26, 2024 | 80.25 | 80.30 | 80.16 | 80.21 | 6,269 | +0.26(+0.33%) |
Feb 23, 2024 | 79.75 | 79.95 | 79.72 | 79.95 | 23,831 | +0.02(+0.03%) |
Feb 22, 2024 | 79.97 | 79.99 | 79.89 | 79.93 | 3,882 | +0.37(+0.47%) |
Feb 21, 2024 | 79.37 | 79.71 | 79.37 | 79.56 | 5,598 | +0.30(+0.37%) |
Feb 20, 2024 | 79.14 | 79.28 | 78.97 | 79.26 | 11,756 | -0.11(-0.14%) |
Feb 16, 2024 | 79.70 | 79.70 | 79.35 | 79.37 | 6,176 | +0.28(+0.35%) |
Feb 15, 2024 | 78.83 | 79.39 | 78.83 | 79.09 | 19,826 | -0.53(-0.67%) |
Feb 14, 2024 | 79.72 | 79.73 | 79.52 | 79.62 | 3,103 | -0.26(-0.32%) |
Feb 13, 2024 | 79.36 | 79.92 | 79.36 | 79.88 | 10,955 | +1.55(+1.98%) |
Feb 12, 2024 | 78.23 | 78.45 | 78.20 | 78.33 | 3,679 | +0.12(+0.15%) |
Feb 09, 2024 | 78.40 | 78.40 | 78.21 | 78.21 | 6,265 | -0.06(-0.08%) |
Feb 08, 2024 | 78.22 | 78.36 | 78.21 | 78.27 | 6,163 | +1.26(+1.64%) |
Feb 07, 2024 | 77.00 | 77.11 | 76.42 | 77.01 | 12,876 | +0.45(+0.59%) |
Feb 06, 2024 | 76.92 | 76.92 | 76.40 | 76.56 | 7,189 | -0.87(-1.12%) |
Feb 05, 2024 | 77.44 | 77.62 | 77.25 | 77.43 | 10,143 | +0.46(+0.60%) |
Feb 02, 2024 | 76.61 | 77.21 | 76.61 | 76.97 | 10,687 | +2.00(+2.67%) |