Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 78.19 | 78.36 | 77.10 | 77.80 | 1,839,174 | +0.05(+0.06%) |
Apr 16, 2024 | 78.11 | 78.81 | 77.67 | 77.75 | 2,027,586 | -0.32(-0.41%) |
Apr 15, 2024 | 78.38 | 79.46 | 77.63 | 78.07 | 2,419,647 | -0.03(-0.04%) |
Apr 12, 2024 | 79.79 | 80.83 | 77.94 | 78.10 | 3,429,778 | -2.74(-3.39%) |
Apr 11, 2024 | 80.65 | 81.02 | 79.87 | 80.84 | 2,348,006 | -0.05(-0.06%) |
Apr 10, 2024 | 79.48 | 81.09 | 78.85 | 80.89 | 3,303,934 | -0.23(-0.28%) |
Apr 09, 2024 | 80.00 | 81.42 | 79.50 | 81.12 | 2,607,469 | +1.33(+1.67%) |
Apr 08, 2024 | 85.21 | 85.48 | 79.68 | 79.79 | 4,609,352 | -5.32(-6.25%) |
Apr 05, 2024 | 85.32 | 86.19 | 84.34 | 85.11 | 2,755,313 | -1.07(-1.24%) |
Apr 04, 2024 | 83.66 | 86.27 | 82.84 | 86.18 | 3,584,893 | +2.97(+3.57%) |
Apr 03, 2024 | 83.02 | 83.44 | 82.45 | 83.21 | 1,543,186 | +0.27(+0.33%) |
Apr 02, 2024 | 83.54 | 85.05 | 82.33 | 82.94 | 1,746,111 | -0.39(-0.47%) |
Apr 01, 2024 | 83.50 | 83.76 | 82.67 | 83.33 | 1,424,840 | +0.12(+0.14%) |
Mar 28, 2024 | 82.83 | 83.32 | 83.31 | 83.21 | 2,325,219 | +0.60(+0.73%) |
Mar 27, 2024 | 82.20 | 82.90 | 81.83 | 82.61 | 2,419,866 | +0.80(+0.98%) |
Mar 26, 2024 | 82.95 | 83.56 | 81.80 | 81.81 | 2,441,775 | -1.20(-1.45%) |
Mar 25, 2024 | 84.09 | 84.58 | 82.75 | 83.01 | 2,381,923 | -0.65(-0.78%) |
Mar 22, 2024 | 85.80 | 86.32 | 83.33 | 83.66 | 2,298,549 | -1.99(-2.32%) |
Mar 21, 2024 | 86.39 | 86.85 | 85.19 | 85.65 | 2,275,562 | -0.49(-0.57%) |
Mar 20, 2024 | 86.10 | 87.04 | 85.33 | 86.14 | 2,396,091 | -0.15(-0.17%) |
Mar 19, 2024 | 85.94 | 86.43 | 85.03 | 86.29 | 2,641,568 | +0.31(+0.36%) |
Mar 18, 2024 | 84.12 | 86.42 | 83.29 | 85.98 | 3,171,567 | +2.56(+3.07%) |
Mar 15, 2024 | 83.53 | 85.10 | 83.18 | 83.42 | 16,560,668 | -0.45(-0.54%) |
Mar 14, 2024 | 84.37 | 84.93 | 83.28 | 83.87 | 2,667,642 | -0.81(-0.96%) |
Mar 13, 2024 | 85.73 | 86.33 | 84.63 | 84.68 | 2,443,006 | -0.73(-0.85%) |
Mar 12, 2024 | 85.36 | 85.71 | 84.42 | 85.41 | 2,567,615 | +0.34(+0.40%) |
Mar 11, 2024 | 84.08 | 85.16 | 83.44 | 85.07 | 2,033,516 | +0.73(+0.87%) |
Mar 08, 2024 | 84.02 | 85.61 | 83.27 | 84.34 | 3,233,075 | +0.46(+0.55%) |
Mar 07, 2024 | 82.19 | 84.40 | 81.77 | 83.88 | 2,535,865 | +2.30(+2.82%) |
Mar 06, 2024 | 81.91 | 83.30 | 80.94 | 81.58 | 3,851,530 | +2.06(+2.59%) |
Mar 05, 2024 | 79.72 | 81.24 | 79.34 | 79.52 | 2,841,115 | -0.34(-0.43%) |
Mar 04, 2024 | 82.43 | 83.22 | 79.81 | 79.86 | 4,053,693 | -2.64(-3.20%) |
Mar 01, 2024 | 81.00 | 82.84 | 80.75 | 82.50 | 2,834,654 | +1.78(+2.21%) |
Feb 29, 2024 | 79.48 | 81.27 | 79.02 | 80.72 | 3,609,079 | +0.82(+1.03%) |
Feb 28, 2024 | 79.19 | 80.76 | 79.19 | 79.90 | 2,758,254 | +0.12(+0.15%) |
Feb 27, 2024 | 80.44 | 80.85 | 79.71 | 79.78 | 1,983,184 | -0.66(-0.82%) |
Feb 26, 2024 | 79.97 | 81.07 | 79.71 | 80.44 | 1,784,589 | +0.03(+0.04%) |
Feb 23, 2024 | 79.30 | 81.31 | 79.08 | 80.41 | 2,677,261 | +0.71(+0.89%) |
Feb 22, 2024 | 77.85 | 80.21 | 77.61 | 79.70 | 2,168,998 | +1.93(+2.48%) |
Feb 21, 2024 | 77.00 | 78.63 | 76.12 | 77.77 | 2,314,574 | +0.58(+0.75%) |
Feb 20, 2024 | 77.24 | 78.05 | 76.80 | 77.19 | 2,814,960 | -0.51(-0.66%) |
Feb 16, 2024 | 77.58 | 78.22 | 76.56 | 77.70 | 2,498,791 | +0.90(+1.17%) |
Feb 15, 2024 | 77.86 | 80.32 | 76.70 | 76.80 | 4,278,927 | -0.78(-1.01%) |
Feb 14, 2024 | 77.20 | 77.89 | 76.17 | 77.58 | 2,216,942 | +1.06(+1.39%) |
Feb 13, 2024 | 77.95 | 78.35 | 76.02 | 76.52 | 2,230,030 | -1.83(-2.33%) |
Feb 12, 2024 | 77.61 | 78.76 | 77.40 | 78.35 | 1,800,819 | +0.78(+1.00%) |
Feb 09, 2024 | 76.33 | 78.00 | 76.17 | 77.57 | 1,818,191 | +1.56(+2.05%) |
Feb 08, 2024 | 75.54 | 76.10 | 75.02 | 76.01 | 1,073,632 | +0.15(+0.20%) |
Feb 07, 2024 | 75.72 | 76.04 | 74.97 | 75.86 | 1,287,682 | +0.22(+0.29%) |
Feb 06, 2024 | 75.44 | 76.81 | 75.09 | 75.65 | 1,897,836 | +0.04(+0.05%) |
Feb 05, 2024 | 74.90 | 76.46 | 74.48 | 75.61 | 1,554,283 | -0.42(-0.55%) |
Feb 02, 2024 | 76.05 | 76.37 | 74.72 | 76.02 | 1,646,399 | -0.32(-0.42%) |