Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 80.87 | 81.14 | 80.87 | 81.14 | 2,758 | -0.70(-0.86%) |
Apr 24, 2024 | 81.59 | 81.84 | 81.31 | 81.84 | 1,086 | -0.02(-0.02%) |
Apr 23, 2024 | 82.14 | 82.14 | 81.86 | 81.86 | 859 | +0.70(+0.86%) |
Apr 22, 2024 | 80.46 | 81.30 | 80.30 | 81.16 | 1,976 | +0.75(+0.93%) |
Apr 19, 2024 | 80.46 | 80.50 | 80.25 | 80.42 | 2,252 | +0.38(+0.47%) |
Apr 18, 2024 | 80.07 | 80.44 | 79.67 | 80.04 | 5,698 | +0.03(+0.03%) |
Apr 17, 2024 | 80.56 | 80.73 | 80.01 | 80.01 | 2,823 | -0.84(-1.03%) |
Apr 16, 2024 | 81.78 | 81.78 | 80.78 | 80.85 | 4,418 | -1.19(-1.45%) |
Apr 15, 2024 | 83.98 | 83.98 | 81.65 | 82.04 | 5,027 | -1.37(-1.64%) |
Apr 12, 2024 | 83.89 | 83.89 | 83.20 | 83.40 | 4,809 | -1.13(-1.34%) |
Apr 11, 2024 | 84.03 | 84.84 | 83.85 | 84.53 | 2,414 | +0.14(+0.17%) |
Apr 10, 2024 | 85.64 | 85.64 | 83.81 | 84.39 | 3,536 | -3.18(-3.64%) |
Apr 09, 2024 | 87.00 | 87.58 | 86.77 | 87.58 | 1,763 | +1.23(+1.42%) |
Apr 08, 2024 | 85.70 | 86.50 | 85.70 | 86.35 | 3,710 | +0.85(+1.00%) |
Apr 05, 2024 | 84.69 | 85.50 | 84.66 | 85.50 | 1,354 | +0.56(+0.66%) |
Apr 04, 2024 | 86.25 | 86.45 | 84.87 | 84.94 | 5,323 | -0.56(-0.66%) |
Apr 03, 2024 | 85.14 | 85.62 | 85.14 | 85.50 | 8,691 | +0.04(+0.05%) |
Apr 02, 2024 | 85.54 | 85.54 | 85.16 | 85.46 | 2,725 | -1.16(-1.34%) |
Apr 01, 2024 | 88.28 | 88.28 | 86.57 | 86.63 | 2,947 | -1.53(-1.73%) |
Mar 28, 2024 | 87.36 | 88.16 | 87.36 | 88.15 | 2,502 | +0.76(+0.87%) |
Mar 27, 2024 | 86.70 | 87.39 | 86.70 | 87.39 | 1,399 | +2.11(+2.48%) |
Mar 26, 2024 | 85.89 | 85.89 | 85.28 | 85.28 | 2,701 | -0.47(-0.54%) |
Mar 25, 2024 | 86.15 | 86.15 | 85.71 | 85.74 | 2,575 | -0.28(-0.33%) |
Mar 22, 2024 | 87.12 | 87.12 | 85.98 | 86.02 | 2,712 | -1.11(-1.28%) |
Mar 21, 2024 | 87.14 | 87.46 | 86.74 | 87.14 | 2,908 | +0.62(+0.71%) |
Mar 20, 2024 | 85.72 | 86.72 | 85.72 | 86.52 | 4,260 | +0.27(+0.31%) |
Mar 19, 2024 | 85.81 | 86.27 | 85.70 | 86.25 | 3,620 | +0.23(+0.26%) |
Mar 18, 2024 | 86.45 | 86.54 | 86.03 | 86.03 | 3,857 | -0.30(-0.34%) |
Mar 15, 2024 | 86.23 | 86.45 | 85.81 | 86.32 | 3,052 | -0.11(-0.13%) |
Mar 14, 2024 | 87.65 | 87.65 | 85.83 | 86.44 | 3,530 | -1.33(-1.52%) |
Mar 13, 2024 | 88.72 | 88.72 | 87.77 | 87.77 | 3,196 | -0.69(-0.78%) |
Mar 12, 2024 | 88.62 | 88.62 | 87.84 | 88.45 | 4,907 | -0.35(-0.39%) |
Mar 11, 2024 | 88.98 | 89.06 | 88.75 | 88.80 | 2,482 | -0.56(-0.63%) |
Mar 08, 2024 | 89.25 | 89.39 | 89.25 | 89.36 | 3,281 | +0.97(+1.10%) |
Mar 07, 2024 | 88.21 | 88.39 | 87.90 | 88.39 | 1,868 | +0.33(+0.37%) |
Mar 06, 2024 | 88.17 | 88.17 | 87.70 | 88.06 | 4,715 | +0.43(+0.49%) |
Mar 05, 2024 | 88.77 | 88.77 | 87.63 | 87.63 | 2,397 | -0.96(-1.08%) |
Mar 04, 2024 | 86.92 | 88.68 | 86.92 | 88.59 | 7,682 | +1.21(+1.39%) |
Mar 01, 2024 | 86.80 | 87.38 | 86.69 | 87.38 | 5,520 | +0.77(+0.88%) |
Feb 29, 2024 | 86.33 | 86.93 | 86.28 | 86.61 | 4,191 | +1.00(+1.16%) |
Feb 28, 2024 | 84.76 | 86.17 | 84.76 | 85.62 | 2,893 | +0.90(+1.07%) |
Feb 27, 2024 | 84.85 | 84.85 | 84.44 | 84.71 | 5,043 | +0.25(+0.29%) |
Feb 26, 2024 | 85.42 | 85.69 | 84.38 | 84.47 | 4,795 | -1.24(-1.44%) |
Feb 23, 2024 | 86.38 | 86.38 | 85.66 | 85.70 | 17,575 | -0.54(-0.63%) |
Feb 22, 2024 | 85.97 | 86.29 | 85.88 | 86.25 | 2,349 | +0.15(+0.17%) |
Feb 21, 2024 | 85.43 | 86.10 | 85.43 | 86.10 | 6,219 | +0.67(+0.78%) |
Feb 20, 2024 | 85.37 | 85.82 | 85.28 | 85.43 | 3,037 | -0.31(-0.37%) |
Feb 16, 2024 | 85.59 | 86.20 | 85.59 | 85.74 | 18,111 | -0.97(-1.12%) |
Feb 15, 2024 | 85.40 | 86.74 | 85.40 | 86.71 | 4,279 | +1.99(+2.35%) |
Feb 14, 2024 | 84.50 | 85.19 | 84.38 | 84.72 | 9,188 | +0.55(+0.65%) |
Feb 13, 2024 | 83.86 | 84.18 | 83.52 | 84.17 | 5,089 | -1.95(-2.26%) |
Feb 12, 2024 | 85.71 | 86.52 | 85.71 | 86.12 | 6,109 | +0.28(+0.32%) |
Feb 09, 2024 | 86.07 | 86.07 | 85.35 | 85.85 | 6,714 | -0.13(-0.15%) |
Feb 08, 2024 | 85.02 | 86.08 | 85.02 | 85.98 | 7,532 | +1.05(+1.23%) |
Feb 07, 2024 | 84.47 | 85.26 | 84.47 | 84.93 | 8,747 | -0.36(-0.42%) |
Feb 06, 2024 | 84.43 | 85.37 | 84.43 | 85.29 | 14,092 | +0.71(+0.84%) |
Feb 05, 2024 | 85.10 | 85.10 | 84.51 | 84.58 | 4,034 | -1.80(-2.08%) |
Feb 02, 2024 | 86.57 | 86.57 | 85.12 | 86.38 | 4,290 | -1.05(-1.20%) |