Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 81.08 | 81.98 | 81.05 | 81.83 | 269,880 | +0.96(+1.19%) |
Apr 17, 2024 | 82.21 | 82.62 | 80.71 | 80.87 | 252,696 | -0.42(-0.52%) |
Apr 16, 2024 | 81.81 | 82.53 | 80.60 | 81.29 | 306,103 | -1.07(-1.30%) |
Apr 15, 2024 | 83.45 | 84.28 | 81.81 | 82.36 | 509,052 | -0.39(-0.47%) |
Apr 12, 2024 | 82.26 | 83.15 | 82.13 | 82.75 | 339,385 | -0.50(-0.60%) |
Apr 11, 2024 | 84.51 | 84.51 | 82.83 | 83.25 | 261,237 | -0.90(-1.07%) |
Apr 10, 2024 | 85.46 | 85.67 | 83.35 | 84.15 | 452,650 | -2.71(-3.12%) |
Apr 09, 2024 | 86.71 | 87.06 | 85.83 | 86.86 | 443,167 | +0.96(+1.12%) |
Apr 08, 2024 | 85.70 | 86.41 | 85.50 | 85.90 | 329,989 | +0.61(+0.72%) |
Apr 05, 2024 | 85.11 | 85.56 | 84.56 | 85.29 | 333,190 | +0.19(+0.22%) |
Apr 04, 2024 | 86.30 | 87.16 | 84.66 | 85.10 | 345,863 | -0.39(-0.46%) |
Apr 03, 2024 | 85.99 | 86.77 | 85.43 | 85.49 | 443,711 | -0.51(-0.59%) |
Apr 02, 2024 | 86.44 | 87.36 | 85.55 | 86.00 | 315,143 | -1.40(-1.60%) |
Apr 01, 2024 | 88.16 | 88.19 | 86.95 | 87.40 | 363,827 | -0.69(-0.78%) |
Mar 28, 2024 | 87.28 | 88.42 | 86.98 | 88.09 | 394,404 | +0.90(+1.03%) |
Mar 27, 2024 | 86.46 | 87.61 | 86.46 | 87.19 | 559,733 | +0.53(+0.61%) |
Mar 26, 2024 | 86.82 | 87.18 | 85.78 | 86.66 | 327,663 | +0.33(+0.38%) |
Mar 25, 2024 | 84.77 | 86.75 | 84.77 | 86.33 | 406,985 | +1.11(+1.30%) |
Mar 22, 2024 | 86.77 | 87.26 | 84.89 | 85.22 | 413,249 | -1.49(-1.72%) |
Mar 21, 2024 | 85.60 | 87.37 | 85.60 | 86.71 | 542,235 | +1.49(+1.75%) |
Mar 20, 2024 | 82.12 | 85.83 | 82.10 | 85.22 | 462,309 | +2.66(+3.22%) |
Mar 19, 2024 | 81.74 | 83.24 | 81.74 | 82.56 | 325,622 | +0.24(+0.29%) |
Mar 18, 2024 | 83.05 | 83.28 | 81.81 | 82.32 | 474,202 | +0.07(+0.09%) |
Mar 15, 2024 | 81.79 | 83.41 | 81.79 | 82.25 | 3,610,631 | +0.24(+0.29%) |
Mar 14, 2024 | 84.01 | 84.10 | 81.66 | 82.01 | 560,516 | -1.77(-2.11%) |
Mar 13, 2024 | 84.07 | 84.44 | 83.42 | 83.78 | 393,260 | -0.02(-0.02%) |
Mar 12, 2024 | 83.67 | 84.26 | 82.81 | 83.80 | 565,724 | -0.26(-0.31%) |
Mar 11, 2024 | 83.67 | 84.45 | 82.50 | 84.06 | 500,764 | -0.19(-0.22%) |
Mar 08, 2024 | 84.97 | 84.98 | 83.49 | 84.25 | 398,043 | +0.45(+0.53%) |
Mar 07, 2024 | 83.74 | 84.57 | 83.05 | 83.80 | 313,699 | +0.90(+1.09%) |
Mar 06, 2024 | 84.73 | 84.82 | 81.80 | 82.90 | 402,775 | -1.87(-2.20%) |
Mar 05, 2024 | 81.32 | 84.82 | 81.15 | 84.76 | 358,155 | +3.42(+4.21%) |
Mar 04, 2024 | 82.14 | 83.13 | 81.26 | 81.34 | 439,115 | -0.62(-0.75%) |
Mar 01, 2024 | 82.32 | 82.85 | 80.50 | 81.95 | 437,252 | -1.11(-1.34%) |
Feb 29, 2024 | 82.91 | 83.62 | 82.09 | 83.07 | 518,983 | +0.94(+1.15%) |
Feb 28, 2024 | 82.94 | 83.40 | 82.04 | 82.12 | 274,694 | -1.33(-1.59%) |
Feb 27, 2024 | 82.86 | 83.70 | 82.30 | 83.45 | 403,792 | +1.16(+1.41%) |
Feb 26, 2024 | 82.64 | 83.67 | 82.03 | 82.29 | 259,254 | -0.54(-0.65%) |
Feb 23, 2024 | 83.16 | 83.56 | 82.31 | 82.83 | 347,423 | -0.04(-0.05%) |
Feb 22, 2024 | 83.76 | 84.10 | 82.53 | 82.87 | 403,322 | -0.57(-0.68%) |
Feb 21, 2024 | 83.92 | 83.92 | 82.85 | 83.43 | 446,029 | -0.74(-0.88%) |
Feb 20, 2024 | 83.73 | 85.03 | 83.50 | 84.18 | 390,465 | -0.34(-0.40%) |
Feb 16, 2024 | 85.70 | 85.86 | 84.30 | 84.51 | 582,008 | -1.61(-1.87%) |
Feb 15, 2024 | 83.01 | 86.13 | 83.01 | 86.12 | 548,502 | +3.28(+3.95%) |
Feb 14, 2024 | 82.52 | 82.94 | 81.89 | 82.85 | 369,324 | +1.08(+1.32%) |
Feb 13, 2024 | 81.89 | 82.38 | 80.39 | 81.77 | 556,545 | -2.43(-2.89%) |
Feb 12, 2024 | 83.65 | 85.21 | 83.65 | 84.20 | 376,881 | +0.27(+0.32%) |
Feb 09, 2024 | 82.95 | 84.16 | 82.14 | 83.93 | 301,290 | +1.22(+1.48%) |
Feb 08, 2024 | 82.93 | 83.93 | 82.39 | 82.71 | 405,646 | -0.86(-1.03%) |
Feb 07, 2024 | 82.80 | 83.60 | 81.12 | 83.57 | 444,238 | +0.31(+0.37%) |
Feb 06, 2024 | 84.72 | 85.28 | 82.59 | 83.26 | 358,855 | -1.39(-1.64%) |
Feb 05, 2024 | 84.51 | 85.35 | 83.41 | 84.65 | 397,707 | -0.91(-1.07%) |
Feb 02, 2024 | 83.04 | 86.07 | 82.70 | 85.57 | 413,627 | +0.87(+1.03%) |