Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 84.63 | 85.03 | 84.47 | 84.63 | 164,121 | -0.28(-0.33%) |
Apr 25, 2024 | 84.91 | 85.26 | 84.26 | 84.91 | 171,681 | -0.49(-0.57%) |
Apr 24, 2024 | 85.09 | 85.48 | 84.81 | 85.40 | 61,451 | -0.02(-0.02%) |
Apr 23, 2024 | 85.09 | 85.76 | 84.91 | 85.42 | 142,028 | +0.31(+0.36%) |
Apr 22, 2024 | 84.52 | 85.50 | 84.11 | 85.11 | 73,322 | +0.87(+1.03%) |
Apr 19, 2024 | 83.23 | 84.39 | 83.19 | 84.24 | 126,424 | +1.30(+1.57%) |
Apr 18, 2024 | 82.96 | 83.43 | 82.64 | 82.94 | 158,702 | +0.35(+0.42%) |
Apr 17, 2024 | 82.68 | 83.17 | 82.26 | 82.59 | 156,431 | +0.41(+0.50%) |
Apr 16, 2024 | 82.98 | 82.98 | 82.00 | 82.18 | 166,162 | -0.76(-0.92%) |
Apr 15, 2024 | 84.24 | 84.72 | 82.59 | 82.94 | 262,667 | -0.44(-0.53%) |
Apr 12, 2024 | 84.29 | 84.52 | 83.12 | 83.38 | 183,490 | -1.43(-1.69%) |
Apr 11, 2024 | 85.24 | 85.24 | 84.09 | 84.81 | 133,336 | -0.34(-0.40%) |
Apr 10, 2024 | 85.80 | 86.09 | 84.78 | 85.15 | 251,614 | -1.78(-2.05%) |
Apr 09, 2024 | 87.11 | 87.34 | 86.33 | 86.93 | 154,943 | +0.04(+0.05%) |
Apr 08, 2024 | 86.83 | 87.25 | 86.69 | 86.89 | 204,514 | +0.19(+0.22%) |
Apr 05, 2024 | 86.39 | 86.93 | 86.07 | 86.70 | 126,966 | +0.30(+0.35%) |
Apr 04, 2024 | 88.03 | 88.23 | 86.26 | 86.40 | 191,245 | -1.17(-1.34%) |
Apr 03, 2024 | 86.98 | 87.62 | 86.98 | 87.57 | 139,837 | +0.57(+0.66%) |
Apr 02, 2024 | 87.29 | 87.32 | 86.76 | 87.00 | 238,854 | -0.85(-0.97%) |
Apr 01, 2024 | 88.49 | 88.51 | 87.72 | 87.85 | 138,972 | -0.59(-0.67%) |
Mar 28, 2024 | 87.87 | 88.63 | 87.87 | 88.44 | 90,792 | +0.61(+0.69%) |
Mar 27, 2024 | 86.42 | 87.84 | 86.42 | 87.83 | 107,778 | +1.75(+2.03%) |
Mar 26, 2024 | 86.39 | 86.55 | 86.07 | 86.08 | 98,993 | -0.14(-0.16%) |
Mar 25, 2024 | 86.06 | 86.70 | 86.06 | 86.22 | 183,591 | +0.14(+0.16%) |
Mar 22, 2024 | 86.86 | 87.13 | 86.07 | 86.08 | 250,870 | -0.67(-0.77%) |
Mar 21, 2024 | 86.39 | 86.95 | 86.35 | 86.75 | 406,683 | +0.55(+0.64%) |
Mar 20, 2024 | 84.62 | 86.26 | 84.52 | 86.20 | 275,677 | +1.47(+1.73%) |
Mar 19, 2024 | 84.06 | 84.78 | 84.06 | 84.73 | 211,857 | +0.61(+0.73%) |
Mar 18, 2024 | 84.10 | 84.30 | 83.38 | 84.12 | 151,642 | +0.14(+0.17%) |
Mar 15, 2024 | 83.32 | 84.19 | 83.32 | 83.98 | 286,490 | +0.41(+0.49%) |
Mar 14, 2024 | 84.37 | 84.47 | 83.09 | 83.57 | 5,544,819 | -0.94(-1.12%) |
Mar 13, 2024 | 84.08 | 84.83 | 84.08 | 84.51 | 387,295 | +0.54(+0.64%) |
Mar 12, 2024 | 84.41 | 84.47 | 83.72 | 83.98 | 127,764 | -0.33(-0.39%) |
Mar 11, 2024 | 83.63 | 84.41 | 83.63 | 84.31 | 115,531 | +0.36(+0.43%) |
Mar 08, 2024 | 84.04 | 84.56 | 83.92 | 83.95 | 169,053 | +0.11(+0.13%) |
Mar 07, 2024 | 83.64 | 84.14 | 83.57 | 83.84 | 418,564 | +0.59(+0.70%) |
Mar 06, 2024 | 83.24 | 83.53 | 82.78 | 83.25 | 242,952 | +0.37(+0.44%) |
Mar 05, 2024 | 82.38 | 83.32 | 82.27 | 82.89 | 177,621 | +0.23(+0.28%) |
Mar 04, 2024 | 82.59 | 83.14 | 82.59 | 82.65 | 83,738 | -0.08(-0.10%) |
Mar 01, 2024 | 82.69 | 82.90 | 82.10 | 82.74 | 207,569 | -0.01(-0.01%) |
Feb 29, 2024 | 82.63 | 82.97 | 82.31 | 82.75 | 73,928 | +0.67(+0.81%) |
Feb 28, 2024 | 82.08 | 82.63 | 81.97 | 82.08 | 87,482 | -0.35(-0.42%) |
Feb 27, 2024 | 82.18 | 82.44 | 82.03 | 82.43 | 152,505 | +0.59(+0.72%) |
Feb 26, 2024 | 82.30 | 82.85 | 81.84 | 81.84 | 71,680 | -0.52(-0.63%) |
Feb 23, 2024 | 82.21 | 82.69 | 82.07 | 82.36 | 73,793 | +0.06(+0.07%) |
Feb 22, 2024 | 82.02 | 82.53 | 81.75 | 82.30 | 220,980 | +0.41(+0.50%) |
Feb 21, 2024 | 81.55 | 81.89 | 81.31 | 81.89 | 448,185 | +0.10(+0.12%) |
Feb 20, 2024 | 81.30 | 82.05 | 81.21 | 81.79 | 222,571 | +0.00(+0.00%) |
Feb 16, 2024 | 81.69 | 82.17 | 81.53 | 81.79 | 110,850 | -0.34(-0.41%) |
Feb 15, 2024 | 81.19 | 82.26 | 81.19 | 82.13 | 289,248 | +1.23(+1.52%) |
Feb 14, 2024 | 80.79 | 80.99 | 80.32 | 80.90 | 328,570 | +0.60(+0.74%) |
Feb 13, 2024 | 80.93 | 81.20 | 79.69 | 80.30 | 214,929 | -1.72(-2.10%) |
Feb 12, 2024 | 80.87 | 82.40 | 80.87 | 82.02 | 463,979 | +1.20(+1.49%) |
Feb 09, 2024 | 80.82 | 80.86 | 80.25 | 80.82 | 272,038 | +0.09(+0.11%) |
Feb 08, 2024 | 80.68 | 80.83 | 80.12 | 80.73 | 181,525 | -0.02(-0.02%) |
Feb 07, 2024 | 81.16 | 81.20 | 80.24 | 80.75 | 273,208 | +0.08(+0.10%) |
Feb 06, 2024 | 80.16 | 80.96 | 80.10 | 80.67 | 244,111 | +0.50(+0.62%) |
Feb 05, 2024 | 80.92 | 80.92 | 79.97 | 80.17 | 260,677 | -1.13(-1.39%) |
Feb 02, 2024 | 80.89 | 81.70 | 80.63 | 81.31 | 284,434 | -0.06(-0.07%) |