Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 85.39 | 85.50 | 85.36 | 85.38 | 18,390 | +0.21(+0.25%) |
Apr 22, 2024 | 84.82 | 85.24 | 84.75 | 85.17 | 24,647 | +0.44(+0.52%) |
Apr 19, 2024 | 84.74 | 84.87 | 84.63 | 84.73 | 26,350 | +0.01(+0.01%) |
Apr 18, 2024 | 84.48 | 84.75 | 84.46 | 84.72 | 16,671 | +0.29(+0.34%) |
Apr 17, 2024 | 84.69 | 84.77 | 84.43 | 84.43 | 35,674 | -0.04(-0.05%) |
Apr 16, 2024 | 84.59 | 84.68 | 84.43 | 84.47 | 21,166 | -0.18(-0.21%) |
Apr 15, 2024 | 85.23 | 85.23 | 84.54 | 84.65 | 21,468 | -0.20(-0.24%) |
Apr 12, 2024 | 84.95 | 84.95 | 84.73 | 84.85 | 8,680 | -0.23(-0.28%) |
Apr 11, 2024 | 85.25 | 85.25 | 84.97 | 85.08 | 22,422 | +0.00(+0.00%) |
Apr 10, 2024 | 85.10 | 85.26 | 84.92 | 85.08 | 24,724 | -0.10(-0.11%) |
Apr 09, 2024 | 85.17 | 85.37 | 84.75 | 85.18 | 87,324 | +0.02(+0.02%) |
Apr 08, 2024 | 85.04 | 85.21 | 84.90 | 85.16 | 13,787 | +0.26(+0.31%) |
Apr 05, 2024 | 84.88 | 84.98 | 84.80 | 84.90 | 36,986 | +0.12(+0.14%) |
Apr 04, 2024 | 85.04 | 85.31 | 84.71 | 84.78 | 33,427 | -0.17(-0.20%) |
Apr 03, 2024 | 84.87 | 85.07 | 84.87 | 84.95 | 12,502 | +0.08(+0.09%) |
Apr 02, 2024 | 84.94 | 84.96 | 84.79 | 84.87 | 27,635 | -0.21(-0.24%) |
Apr 01, 2024 | 85.14 | 85.14 | 84.93 | 85.08 | 14,499 | -0.08(-0.09%) |
Mar 28, 2024 | 85.22 | 85.28 | 85.11 | 85.15 | 20,930 | +0.03(+0.03%) |
Mar 27, 2024 | 84.93 | 85.43 | 84.91 | 85.12 | 58,259 | +0.35(+0.41%) |
Mar 26, 2024 | 84.96 | 84.98 | 84.78 | 84.78 | 15,531 | -0.20(-0.23%) |
Mar 25, 2024 | 84.77 | 85.07 | 84.73 | 84.98 | 22,933 | +0.03(+0.04%) |
Mar 22, 2024 | 85.13 | 85.28 | 84.89 | 84.95 | 36,329 | -0.18(-0.21%) |
Mar 21, 2024 | 85.12 | 85.32 | 85.12 | 85.13 | 32,500 | +0.00(+0.00%) |
Mar 20, 2024 | 84.98 | 85.19 | 84.94 | 85.13 | 13,512 | +0.04(+0.05%) |
Mar 19, 2024 | 84.77 | 85.23 | 84.63 | 85.09 | 31,084 | +0.18(+0.21%) |
Mar 18, 2024 | 84.65 | 85.12 | 84.65 | 84.91 | 112,556 | +0.30(+0.36%) |
Mar 15, 2024 | 84.66 | 84.66 | 84.50 | 84.60 | 8,461 | +0.13(+0.15%) |
Mar 14, 2024 | 84.72 | 84.73 | 84.43 | 84.48 | 13,761 | -0.20(-0.24%) |
Mar 13, 2024 | 84.59 | 84.78 | 84.53 | 84.68 | 20,941 | +0.16(+0.19%) |
Mar 12, 2024 | 84.38 | 84.60 | 84.36 | 84.52 | 14,732 | +0.20(+0.24%) |
Mar 11, 2024 | 84.15 | 84.33 | 84.06 | 84.32 | 20,065 | +0.16(+0.19%) |
Mar 08, 2024 | 84.32 | 84.53 | 84.15 | 84.16 | 49,722 | -0.07(-0.08%) |
Mar 07, 2024 | 84.31 | 84.31 | 84.11 | 84.23 | 67,745 | +0.15(+0.17%) |
Mar 06, 2024 | 84.27 | 84.35 | 83.88 | 84.08 | 93,286 | -0.09(-0.11%) |
Mar 05, 2024 | 84.33 | 84.34 | 84.13 | 84.17 | 18,839 | -0.11(-0.13%) |
Mar 04, 2024 | 84.15 | 84.65 | 84.12 | 84.28 | 49,150 | -0.03(-0.03%) |
Mar 01, 2024 | 83.95 | 84.31 | 83.95 | 84.31 | 58,830 | +0.14(+0.16%) |
Feb 29, 2024 | 84.21 | 84.27 | 84.09 | 84.17 | 54,852 | +0.11(+0.13%) |
Feb 28, 2024 | 84.03 | 84.14 | 83.82 | 84.07 | 49,015 | -0.02(-0.02%) |
Feb 27, 2024 | 84.10 | 84.10 | 83.91 | 84.09 | 28,693 | +0.21(+0.25%) |
Feb 26, 2024 | 84.32 | 84.59 | 83.88 | 83.88 | 52,579 | -0.34(-0.40%) |
Feb 23, 2024 | 84.12 | 84.28 | 84.12 | 84.22 | 29,093 | +0.12(+0.15%) |
Feb 22, 2024 | 84.16 | 84.25 | 83.94 | 84.10 | 43,318 | +0.35(+0.41%) |
Feb 21, 2024 | 83.81 | 83.86 | 83.68 | 83.75 | 25,617 | -0.06(-0.07%) |
Feb 20, 2024 | 83.63 | 83.89 | 83.38 | 83.81 | 16,491 | +0.02(+0.02%) |
Feb 16, 2024 | 83.59 | 83.96 | 83.59 | 83.79 | 22,636 | -0.01(-0.01%) |
Feb 15, 2024 | 83.68 | 83.93 | 83.60 | 83.80 | 20,671 | +0.25(+0.30%) |
Feb 14, 2024 | 83.52 | 83.63 | 83.48 | 83.55 | 11,908 | +0.03(+0.04%) |
Feb 13, 2024 | 83.41 | 83.52 | 83.25 | 83.52 | 69,356 | -0.17(-0.20%) |
Feb 12, 2024 | 83.81 | 83.83 | 83.42 | 83.69 | 23,752 | -0.17(-0.20%) |
Feb 09, 2024 | 83.57 | 83.86 | 83.53 | 83.86 | 50,202 | +0.42(+0.51%) |
Feb 08, 2024 | 83.50 | 83.55 | 83.41 | 83.43 | 17,328 | +0.08(+0.09%) |
Feb 07, 2024 | 83.33 | 83.64 | 83.17 | 83.36 | 17,686 | +0.02(+0.02%) |
Feb 06, 2024 | 83.18 | 83.37 | 82.84 | 83.34 | 33,125 | +0.25(+0.30%) |
Feb 05, 2024 | 83.28 | 83.28 | 82.93 | 83.09 | 8,769 | -0.08(-0.09%) |
Feb 02, 2024 | 83.19 | 83.31 | 83.07 | 83.17 | 25,069 | +0.05(+0.07%) |