Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 75.60 | 76.00 | 73.71 | 74.41 | 279,596 | -0.84(-1.12%) |
Apr 16, 2024 | 75.45 | 75.89 | 74.33 | 75.25 | 237,439 | -0.46(-0.61%) |
Apr 15, 2024 | 79.35 | 79.39 | 75.57 | 75.71 | 278,548 | -3.43(-4.33%) |
Apr 12, 2024 | 81.14 | 81.44 | 78.86 | 79.14 | 352,098 | -2.68(-3.28%) |
Apr 11, 2024 | 81.13 | 82.13 | 80.18 | 81.82 | 168,226 | +1.14(+1.41%) |
Apr 10, 2024 | 79.75 | 81.12 | 79.50 | 80.68 | 129,327 | -0.76(-0.93%) |
Apr 09, 2024 | 81.63 | 82.06 | 80.79 | 81.44 | 161,810 | -0.31(-0.38%) |
Apr 08, 2024 | 81.67 | 82.08 | 81.22 | 81.75 | 155,723 | +1.75(+2.19%) |
Apr 05, 2024 | 79.14 | 80.81 | 79.00 | 80.00 | 123,992 | +0.41(+0.52%) |
Apr 04, 2024 | 81.53 | 82.19 | 79.59 | 79.59 | 198,168 | -1.07(-1.33%) |
Apr 03, 2024 | 79.66 | 80.93 | 79.50 | 80.66 | 234,418 | +0.39(+0.49%) |
Apr 02, 2024 | 79.35 | 80.31 | 78.50 | 80.27 | 230,721 | -1.84(-2.24%) |
Apr 01, 2024 | 83.08 | 83.26 | 81.44 | 82.11 | 230,924 | -1.19(-1.43%) |
Mar 28, 2024 | 83.36 | 83.39 | 83.39 | 83.30 | 234,069 | +0.35(+0.42%) |
Mar 27, 2024 | 84.81 | 85.00 | 83.48 | 82.95 | 538,921 | -0.49(-0.59%) |
Mar 26, 2024 | 84.36 | 84.73 | 83.38 | 83.44 | 138,899 | -0.25(-0.30%) |
Mar 25, 2024 | 81.65 | 83.83 | 81.64 | 83.69 | 192,259 | +2.28(+2.80%) |
Mar 22, 2024 | 81.70 | 82.31 | 80.85 | 81.41 | 163,715 | -1.25(-1.51%) |
Mar 21, 2024 | 83.20 | 84.24 | 82.65 | 82.66 | 254,619 | +0.51(+0.62%) |
Mar 20, 2024 | 79.46 | 82.26 | 79.07 | 82.15 | 203,312 | +2.96(+3.74%) |
Mar 19, 2024 | 78.61 | 79.53 | 77.47 | 79.19 | 364,879 | -1.01(-1.26%) |
Mar 18, 2024 | 80.32 | 80.70 | 79.18 | 80.20 | 264,332 | +0.07(+0.09%) |
Mar 15, 2024 | 79.48 | 80.80 | 79.32 | 80.13 | 263,574 | -0.48(-0.60%) |
Mar 14, 2024 | 83.03 | 83.11 | 79.73 | 80.61 | 216,034 | -2.22(-2.68%) |
Mar 13, 2024 | 82.25 | 84.06 | 82.25 | 82.83 | 138,398 | +0.30(+0.36%) |
Mar 12, 2024 | 82.96 | 83.20 | 81.21 | 82.53 | 187,445 | -0.06(-0.07%) |
Mar 11, 2024 | 82.96 | 83.95 | 82.45 | 82.59 | 263,980 | +0.25(+0.30%) |
Mar 08, 2024 | 82.31 | 84.94 | 81.72 | 82.34 | 234,661 | +0.68(+0.83%) |
Mar 07, 2024 | 81.21 | 81.85 | 80.60 | 81.66 | 273,280 | +1.15(+1.43%) |
Mar 06, 2024 | 80.56 | 81.21 | 79.22 | 80.51 | 267,330 | +2.28(+2.91%) |
Mar 05, 2024 | 80.46 | 81.25 | 77.60 | 78.23 | 469,646 | -3.25(-3.99%) |
Mar 04, 2024 | 81.25 | 82.12 | 80.42 | 81.48 | 291,182 | +0.87(+1.08%) |
Mar 01, 2024 | 80.01 | 80.72 | 79.02 | 80.61 | 209,942 | +0.62(+0.78%) |
Feb 29, 2024 | 79.95 | 80.47 | 78.77 | 79.99 | 210,766 | +1.22(+1.55%) |
Feb 28, 2024 | 78.68 | 80.07 | 78.26 | 78.77 | 205,946 | +0.41(+0.52%) |
Feb 27, 2024 | 78.02 | 78.75 | 77.38 | 78.36 | 240,719 | +1.17(+1.52%) |
Feb 26, 2024 | 75.08 | 77.54 | 75.06 | 77.19 | 176,905 | +2.22(+2.96%) |
Feb 23, 2024 | 75.36 | 76.05 | 74.55 | 74.97 | 159,545 | +0.59(+0.79%) |
Feb 22, 2024 | 74.03 | 74.56 | 73.34 | 74.38 | 231,704 | +1.85(+2.55%) |
Feb 21, 2024 | 72.98 | 73.44 | 71.95 | 72.53 | 302,624 | -2.47(-3.29%) |
Feb 20, 2024 | 76.07 | 76.30 | 73.66 | 75.00 | 264,162 | -2.09(-2.71%) |
Feb 16, 2024 | 78.10 | 79.00 | 77.02 | 77.09 | 169,857 | -1.57(-2.00%) |
Feb 15, 2024 | 78.43 | 79.14 | 77.69 | 78.66 | 164,083 | +0.76(+0.98%) |
Feb 14, 2024 | 76.40 | 77.95 | 76.17 | 77.90 | 221,156 | +3.44(+4.62%) |
Feb 13, 2024 | 74.21 | 75.57 | 73.52 | 74.46 | 287,983 | -2.97(-3.84%) |
Feb 12, 2024 | 76.43 | 78.22 | 76.43 | 77.43 | 238,829 | +0.92(+1.20%) |
Feb 09, 2024 | 76.22 | 76.80 | 75.81 | 76.51 | 340,689 | +1.90(+2.55%) |
Feb 08, 2024 | 73.50 | 75.02 | 73.22 | 74.61 | 291,469 | +1.76(+2.42%) |
Feb 07, 2024 | 71.86 | 73.15 | 71.34 | 72.85 | 244,922 | +1.56(+2.19%) |
Feb 06, 2024 | 70.29 | 71.44 | 70.29 | 71.29 | 281,836 | +1.51(+2.16%) |
Feb 05, 2024 | 71.36 | 71.50 | 69.16 | 69.78 | 281,907 | -1.96(-2.73%) |
Feb 02, 2024 | 70.29 | 71.92 | 69.91 | 71.74 | 347,283 | +1.45(+2.06%) |