Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 81.10 | 81.85 | 81.10 | 81.85 | 1,160 | -0.64(-0.77%) |
Apr 24, 2024 | 82.57 | 82.57 | 82.07 | 82.48 | 928 | +0.10(+0.12%) |
Apr 23, 2024 | 82.43 | 82.43 | 82.38 | 82.38 | 217 | +0.81(+0.99%) |
Apr 22, 2024 | 81.48 | 81.57 | 81.19 | 81.57 | 900 | +0.55(+0.68%) |
Apr 19, 2024 | 81.24 | 81.24 | 80.83 | 81.02 | 1,184 | +0.03(+0.04%) |
Apr 18, 2024 | 81.27 | 81.27 | 80.95 | 80.99 | 1,065 | -0.00(-0.00%) |
Apr 17, 2024 | 81.41 | 81.41 | 80.74 | 80.99 | 1,433 | -0.05(-0.06%) |
Apr 16, 2024 | 81.06 | 81.14 | 80.98 | 81.04 | 3,131 | -0.35(-0.43%) |
Apr 15, 2024 | 82.35 | 82.36 | 81.30 | 81.39 | 1,014 | -0.62(-0.76%) |
Apr 12, 2024 | 82.42 | 82.49 | 81.94 | 82.01 | 1,723 | -1.22(-1.47%) |
Apr 11, 2024 | 82.96 | 83.23 | 82.96 | 83.23 | 820 | +0.05(+0.06%) |
Apr 10, 2024 | 83.00 | 83.18 | 82.94 | 83.18 | 1,197 | -0.70(-0.84%) |
Apr 09, 2024 | 84.01 | 84.01 | 83.88 | 83.88 | 3,395 | -0.04(-0.05%) |
Apr 08, 2024 | 83.88 | 83.92 | 83.88 | 83.92 | 3,300 | +0.10(+0.12%) |
Apr 05, 2024 | 83.81 | 83.81 | 83.81 | 83.81 | 131 | +0.80(+0.97%) |
Apr 04, 2024 | 84.49 | 84.49 | 83.01 | 83.01 | 1,835 | -0.79(-0.95%) |
Apr 03, 2024 | 83.91 | 83.91 | 83.81 | 83.81 | 371 | +0.11(+0.14%) |
Apr 02, 2024 | 83.66 | 83.69 | 83.46 | 83.69 | 2,985 | -0.55(-0.66%) |
Apr 01, 2024 | 87.99 | 88.00 | 84.09 | 84.25 | 2,804 | -0.37(-0.44%) |
Mar 28, 2024 | 84.63 | 84.67 | 84.46 | 84.61 | 2,888 | +0.29(+0.34%) |
Mar 27, 2024 | 83.89 | 84.32 | 83.82 | 84.32 | 1,177 | +0.91(+1.09%) |
Mar 26, 2024 | 83.72 | 83.72 | 83.42 | 83.42 | 2,093 | +0.01(+0.01%) |
Mar 25, 2024 | 83.61 | 83.61 | 83.41 | 83.41 | 1,630 | -0.27(-0.32%) |
Mar 22, 2024 | 83.86 | 83.86 | 83.64 | 83.68 | 1,143 | -0.31(-0.37%) |
Mar 21, 2024 | 83.74 | 84.10 | 83.74 | 83.99 | 3,903 | +0.46(+0.55%) |
Mar 20, 2024 | 83.02 | 83.53 | 82.92 | 83.53 | 915 | +0.32(+0.38%) |
Mar 19, 2024 | 82.74 | 83.21 | 82.74 | 83.21 | 1,739 | +0.47(+0.57%) |
Mar 18, 2024 | 82.80 | 82.80 | 82.74 | 82.74 | 745 | +0.62(+0.76%) |
Mar 15, 2024 | 82.33 | 82.33 | 82.11 | 82.12 | 3,953 | -0.33(-0.40%) |
Mar 14, 2024 | 83.02 | 83.02 | 82.45 | 82.45 | 645 | -0.31(-0.38%) |
Mar 13, 2024 | 82.77 | 82.77 | 82.77 | 82.77 | 220 | +0.09(+0.11%) |
Mar 12, 2024 | 82.46 | 82.69 | 82.46 | 82.68 | 669 | +0.52(+0.63%) |
Mar 11, 2024 | 82.05 | 82.23 | 82.00 | 82.16 | 1,275 | -0.02(-0.02%) |
Mar 08, 2024 | 82.46 | 82.49 | 82.18 | 82.18 | 3,120 | -0.12(-0.14%) |
Mar 07, 2024 | 82.32 | 82.32 | 82.30 | 82.30 | 1,140 | +0.57(+0.70%) |
Mar 06, 2024 | 81.81 | 81.95 | 81.72 | 81.73 | 3,824 | +0.30(+0.37%) |
Mar 05, 2024 | 81.54 | 81.56 | 81.21 | 81.42 | 4,593 | -0.44(-0.54%) |
Mar 04, 2024 | 82.01 | 82.01 | 81.77 | 81.86 | 948 | -0.23(-0.28%) |
Mar 01, 2024 | 81.90 | 82.11 | 81.90 | 82.09 | 1,827 | +0.26(+0.32%) |
Feb 29, 2024 | 81.74 | 81.83 | 81.53 | 81.83 | 2,617 | +0.35(+0.43%) |
Feb 28, 2024 | 81.56 | 81.56 | 81.48 | 81.48 | 704 | -0.05(-0.06%) |
Feb 27, 2024 | 81.37 | 81.53 | 81.34 | 81.53 | 1,826 | +0.13(+0.16%) |
Feb 26, 2024 | 81.85 | 81.85 | 81.40 | 81.40 | 897 | -0.45(-0.55%) |
Feb 23, 2024 | 81.69 | 81.95 | 81.69 | 81.85 | 3,890 | +0.16(+0.19%) |
Feb 22, 2024 | 81.23 | 81.69 | 81.12 | 81.69 | 4,577 | +1.01(+1.25%) |
Feb 21, 2024 | 80.46 | 80.68 | 80.30 | 80.68 | 3,193 | +0.46(+0.57%) |
Feb 20, 2024 | 80.43 | 80.54 | 80.15 | 80.23 | 2,458 | -0.31(-0.39%) |
Feb 16, 2024 | 80.51 | 80.79 | 80.51 | 80.54 | 820 | -0.24(-0.29%) |
Feb 15, 2024 | 80.16 | 80.78 | 80.16 | 80.78 | 1,716 | +0.84(+1.05%) |
Feb 14, 2024 | 79.66 | 79.94 | 79.52 | 79.94 | 1,686 | +0.73(+0.92%) |
Feb 13, 2024 | 79.40 | 79.44 | 78.78 | 79.21 | 2,480 | -1.05(-1.30%) |
Feb 12, 2024 | 80.19 | 80.31 | 80.18 | 80.25 | 2,049 | +0.17(+0.21%) |
Feb 09, 2024 | 80.09 | 80.09 | 79.87 | 80.08 | 2,763 | +0.16(+0.19%) |
Feb 08, 2024 | 79.84 | 79.93 | 79.84 | 79.93 | 1,175 | +0.02(+0.03%) |
Feb 07, 2024 | 79.86 | 80.06 | 79.86 | 79.91 | 1,440 | +0.45(+0.57%) |
Feb 06, 2024 | 79.23 | 79.45 | 79.23 | 79.45 | 934 | +0.32(+0.40%) |
Feb 05, 2024 | 79.15 | 79.16 | 79.01 | 79.13 | 2,723 | -0.54(-0.68%) |
Feb 02, 2024 | 79.09 | 79.79 | 79.09 | 79.68 | 800 | +0.89(+1.13%) |