Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 79.05 | 81.06 | 79.05 | 80.39 | 14,819 | +1.02(+1.29%) |
Apr 25, 2024 | 81.08 | 81.08 | 78.30 | 79.37 | 9,835 | -1.01(-1.26%) |
Apr 24, 2024 | 78.83 | 80.85 | 78.50 | 80.38 | 10,806 | +1.55(+1.97%) |
Apr 23, 2024 | 78.10 | 80.21 | 78.10 | 78.83 | 10,204 | +0.16(+0.20%) |
Apr 22, 2024 | 77.79 | 79.28 | 77.79 | 78.67 | 11,335 | +0.67(+0.86%) |
Apr 19, 2024 | 79.79 | 81.07 | 76.31 | 78.00 | 16,221 | -2.66(-3.30%) |
Apr 18, 2024 | 83.00 | 83.00 | 80.25 | 80.66 | 17,378 | -1.54(-1.87%) |
Apr 17, 2024 | 85.45 | 85.45 | 81.66 | 82.20 | 16,489 | -1.71(-2.04%) |
Apr 16, 2024 | 81.81 | 86.08 | 81.65 | 83.91 | 15,701 | +1.77(+2.15%) |
Apr 15, 2024 | 83.11 | 83.11 | 81.81 | 82.14 | 11,250 | -1.04(-1.25%) |
Apr 12, 2024 | 84.05 | 85.14 | 83.17 | 83.18 | 16,994 | -0.21(-0.25%) |
Apr 11, 2024 | 83.07 | 83.60 | 82.23 | 83.39 | 11,585 | -0.31(-0.37%) |
Apr 10, 2024 | 83.15 | 84.16 | 81.00 | 83.70 | 19,997 | -1.04(-1.23%) |
Apr 09, 2024 | 84.29 | 84.76 | 84.03 | 84.74 | 8,226 | +0.03(+0.04%) |
Apr 08, 2024 | 84.54 | 86.37 | 83.40 | 84.71 | 9,606 | -0.52(-0.61%) |
Apr 05, 2024 | 85.06 | 86.38 | 84.51 | 85.23 | 9,905 | -0.77(-0.90%) |
Apr 04, 2024 | 87.61 | 87.61 | 85.38 | 86.00 | 9,363 | +0.25(+0.29%) |
Apr 03, 2024 | 86.09 | 87.41 | 84.80 | 85.75 | 11,720 | -1.26(-1.45%) |
Apr 02, 2024 | 87.77 | 87.77 | 84.73 | 87.01 | 25,499 | -1.96(-2.20%) |
Apr 01, 2024 | 89.51 | 89.51 | 88.56 | 88.97 | 12,137 | -1.21(-1.34%) |
Mar 28, 2024 | 88.00 | 90.24 | 87.64 | 90.18 | 20,569 | +2.66(+3.04%) |
Mar 27, 2024 | 86.45 | 87.85 | 85.69 | 87.52 | 17,588 | +2.50(+2.94%) |
Mar 26, 2024 | 86.03 | 86.45 | 84.54 | 85.02 | 12,141 | -1.13(-1.31%) |
Mar 25, 2024 | 85.22 | 87.29 | 85.22 | 86.15 | 16,425 | +0.17(+0.20%) |
Mar 22, 2024 | 84.25 | 87.28 | 84.25 | 85.98 | 13,262 | +0.15(+0.17%) |
Mar 21, 2024 | 84.52 | 87.51 | 84.52 | 85.83 | 22,154 | +2.00(+2.39%) |
Mar 20, 2024 | 81.95 | 84.67 | 81.79 | 83.83 | 12,787 | +1.90(+2.32%) |
Mar 19, 2024 | 82.10 | 83.10 | 81.93 | 81.93 | 10,256 | -0.74(-0.90%) |
Mar 18, 2024 | 82.08 | 82.67 | 81.95 | 82.67 | 14,377 | +0.84(+1.03%) |
Mar 15, 2024 | 81.22 | 82.63 | 81.22 | 81.83 | 37,886 | -0.85(-1.03%) |
Mar 14, 2024 | 83.10 | 83.49 | 81.77 | 82.68 | 16,591 | -1.43(-1.70%) |
Mar 13, 2024 | 84.00 | 84.79 | 83.01 | 84.11 | 17,591 | +0.03(+0.04%) |
Mar 12, 2024 | 83.24 | 84.24 | 82.71 | 84.08 | 15,711 | +0.85(+1.02%) |
Mar 11, 2024 | 82.67 | 83.23 | 82.38 | 83.23 | 12,546 | -0.02(-0.02%) |
Mar 08, 2024 | 85.82 | 86.01 | 82.86 | 83.25 | 12,304 | -1.86(-2.19%) |
Mar 07, 2024 | 85.86 | 87.40 | 85.11 | 85.11 | 23,338 | +0.59(+0.70%) |
Mar 06, 2024 | 83.96 | 86.69 | 83.96 | 84.52 | 24,249 | +1.42(+1.71%) |
Mar 05, 2024 | 85.47 | 85.65 | 82.48 | 83.10 | 24,375 | -2.32(-2.72%) |
Mar 04, 2024 | 86.90 | 87.00 | 85.02 | 85.42 | 26,171 | -1.36(-1.57%) |
Mar 01, 2024 | 82.85 | 87.10 | 82.78 | 86.78 | 26,157 | +3.19(+3.82%) |
Feb 29, 2024 | 83.13 | 84.14 | 82.55 | 83.59 | 21,629 | +1.48(+1.80%) |
Feb 28, 2024 | 81.03 | 82.80 | 81.03 | 82.11 | 25,238 | +0.53(+0.65%) |
Feb 27, 2024 | 82.70 | 83.27 | 81.50 | 81.58 | 23,425 | -0.52(-0.63%) |
Feb 26, 2024 | 82.10 | 83.03 | 81.63 | 82.10 | 22,057 | +0.74(+0.91%) |
Feb 23, 2024 | 82.00 | 82.50 | 80.60 | 81.36 | 22,371 | -0.11(-0.14%) |
Feb 22, 2024 | 81.29 | 82.08 | 80.87 | 81.47 | 15,480 | -0.28(-0.34%) |
Feb 21, 2024 | 80.67 | 81.81 | 79.75 | 81.75 | 20,660 | +1.05(+1.30%) |
Feb 20, 2024 | 80.89 | 81.07 | 79.55 | 80.70 | 21,574 | -0.53(-0.65%) |
Feb 16, 2024 | 82.59 | 82.60 | 80.58 | 81.23 | 23,033 | -1.35(-1.63%) |
Feb 15, 2024 | 82.02 | 83.59 | 81.11 | 82.58 | 20,458 | +0.65(+0.79%) |
Feb 14, 2024 | 80.32 | 81.93 | 79.20 | 81.93 | 24,568 | +3.16(+4.01%) |
Feb 13, 2024 | 82.24 | 82.97 | 78.76 | 78.77 | 34,329 | -5.94(-7.01%) |
Feb 12, 2024 | 84.00 | 85.32 | 82.74 | 84.71 | 38,241 | +0.83(+0.99%) |
Feb 09, 2024 | 81.13 | 83.90 | 79.78 | 83.88 | 27,156 | +3.05(+3.77%) |
Feb 08, 2024 | 78.90 | 80.90 | 78.50 | 80.83 | 22,409 | +1.40(+1.76%) |
Feb 07, 2024 | 78.76 | 80.33 | 78.20 | 79.43 | 21,558 | +0.65(+0.83%) |
Feb 06, 2024 | 79.86 | 80.44 | 76.96 | 78.78 | 36,770 | -0.90(-1.13%) |
Feb 05, 2024 | 80.13 | 80.98 | 79.10 | 79.68 | 24,525 | -0.01(-0.01%) |
Feb 02, 2024 | 80.37 | 80.44 | 78.98 | 79.69 | 31,708 | -0.36(-0.45%) |