Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 83.99 | 85.11 | 83.68 | 84.90 | 2,400,890 | +0.70(+0.83%) |
Apr 19, 2024 | 82.84 | 84.74 | 82.75 | 84.20 | 5,406,310 | +1.64(+1.99%) |
Apr 18, 2024 | 81.47 | 82.80 | 80.77 | 82.56 | 3,544,680 | +1.32(+1.62%) |
Apr 17, 2024 | 80.04 | 81.44 | 79.85 | 81.24 | 2,290,600 | +1.73(+2.18%) |
Apr 16, 2024 | 80.91 | 81.03 | 79.16 | 79.51 | 3,218,914 | -1.40(-1.73%) |
Apr 15, 2024 | 82.39 | 82.53 | 80.54 | 80.91 | 3,136,555 | -1.19(-1.45%) |
Apr 12, 2024 | 82.86 | 83.27 | 81.52 | 82.10 | 2,409,565 | -0.81(-0.98%) |
Apr 11, 2024 | 83.50 | 83.58 | 82.55 | 82.91 | 1,828,772 | -0.38(-0.46%) |
Apr 10, 2024 | 83.56 | 83.97 | 82.41 | 83.29 | 2,872,451 | -1.79(-2.10%) |
Apr 09, 2024 | 84.52 | 85.18 | 84.25 | 85.08 | 2,812,465 | +0.81(+0.96%) |
Apr 08, 2024 | 83.92 | 84.41 | 83.58 | 84.27 | 1,710,648 | +0.32(+0.38%) |
Apr 05, 2024 | 83.45 | 84.23 | 82.40 | 83.95 | 2,431,968 | -0.01(-0.01%) |
Apr 04, 2024 | 85.10 | 85.19 | 83.24 | 83.96 | 1,990,735 | -0.37(-0.44%) |
Apr 03, 2024 | 85.30 | 85.30 | 84.17 | 84.33 | 1,816,479 | -0.88(-1.03%) |
Apr 02, 2024 | 84.20 | 85.66 | 84.02 | 85.21 | 2,065,539 | +0.65(+0.77%) |
Apr 01, 2024 | 86.11 | 86.17 | 84.42 | 84.56 | 2,532,555 | -1.54(-1.79%) |
Mar 28, 2024 | 84.90 | 86.23 | 86.16 | 86.10 | 3,077,285 | +1.30(+1.53%) |
Mar 27, 2024 | 83.00 | 84.83 | 82.79 | 84.80 | 2,908,639 | +2.32(+2.81%) |
Mar 26, 2024 | 82.79 | 83.25 | 82.21 | 82.48 | 2,225,083 | -0.39(-0.47%) |
Mar 25, 2024 | 82.95 | 83.47 | 82.57 | 82.87 | 1,887,405 | -0.08(-0.10%) |
Mar 22, 2024 | 83.35 | 83.42 | 82.46 | 82.95 | 2,374,189 | -0.15(-0.18%) |
Mar 21, 2024 | 82.95 | 83.69 | 82.89 | 83.10 | 3,108,513 | +0.25(+0.30%) |
Mar 20, 2024 | 83.00 | 84.03 | 82.59 | 82.85 | 5,122,601 | -0.47(-0.56%) |
Mar 19, 2024 | 82.12 | 83.52 | 81.92 | 83.32 | 4,138,362 | +1.16(+1.41%) |
Mar 18, 2024 | 82.00 | 83.15 | 81.81 | 82.16 | 4,885,743 | +0.05(+0.06%) |
Mar 15, 2024 | 81.96 | 82.72 | 81.74 | 82.11 | 6,055,928 | +0.25(+0.31%) |
Mar 14, 2024 | 82.62 | 82.90 | 81.12 | 81.86 | 3,828,247 | -1.14(-1.37%) |
Mar 13, 2024 | 83.58 | 84.31 | 82.76 | 83.00 | 2,997,552 | -0.39(-0.47%) |
Mar 12, 2024 | 83.21 | 83.89 | 82.53 | 83.39 | 2,893,381 | -0.34(-0.41%) |
Mar 11, 2024 | 83.26 | 84.42 | 82.93 | 83.73 | 5,093,788 | -0.11(-0.13%) |
Mar 08, 2024 | 83.60 | 84.57 | 83.20 | 83.84 | 4,567,892 | -0.26(-0.31%) |
Mar 07, 2024 | 84.76 | 85.10 | 84.06 | 84.10 | 3,553,973 | +0.18(+0.21%) |
Mar 06, 2024 | 84.75 | 85.03 | 83.86 | 83.92 | 4,095,550 | -0.13(-0.15%) |
Mar 05, 2024 | 85.50 | 86.15 | 83.97 | 84.05 | 4,355,302 | -0.90(-1.06%) |
Mar 04, 2024 | 84.62 | 85.44 | 84.38 | 84.95 | 4,358,411 | -0.04(-0.05%) |
Mar 01, 2024 | 85.20 | 85.20 | 83.03 | 84.99 | 9,446,227 | -0.20(-0.23%) |
Feb 29, 2024 | 84.00 | 85.22 | 83.58 | 85.19 | 10,227,506 | +1.87(+2.24%) |
Feb 28, 2024 | 83.09 | 83.75 | 82.57 | 83.32 | 6,341,481 | -0.75(-0.89%) |
Feb 27, 2024 | 83.59 | 84.16 | 81.51 | 84.07 | 7,581,701 | +3.30(+4.09%) |
Feb 26, 2024 | 82.18 | 82.31 | 80.75 | 80.77 | 4,703,514 | -1.68(-2.04%) |
Feb 23, 2024 | 82.00 | 82.91 | 81.72 | 82.45 | 2,766,016 | +0.45(+0.55%) |
Feb 22, 2024 | 82.05 | 82.51 | 81.44 | 82.00 | 4,129,874 | -0.56(-0.68%) |
Feb 21, 2024 | 81.59 | 82.62 | 81.23 | 82.56 | 4,162,676 | +1.68(+2.08%) |
Feb 20, 2024 | 81.59 | 82.27 | 80.74 | 80.88 | 4,042,824 | -0.47(-0.58%) |
Feb 16, 2024 | 81.27 | 81.99 | 80.68 | 81.35 | 6,292,750 | -0.01(-0.01%) |
Feb 15, 2024 | 79.06 | 81.67 | 79.02 | 81.36 | 6,648,557 | +2.56(+3.25%) |
Feb 14, 2024 | 78.85 | 79.13 | 78.07 | 78.80 | 3,365,108 | +0.02(+0.03%) |
Feb 13, 2024 | 79.34 | 79.54 | 77.51 | 78.78 | 7,368,787 | +1.19(+1.53%) |
Feb 12, 2024 | 76.57 | 77.72 | 76.31 | 77.59 | 2,501,065 | +0.93(+1.21%) |
Feb 09, 2024 | 75.73 | 76.73 | 75.56 | 76.66 | 2,710,323 | +0.72(+0.95%) |
Feb 08, 2024 | 76.12 | 76.30 | 75.22 | 75.94 | 3,293,001 | -0.51(-0.67%) |
Feb 07, 2024 | 76.66 | 76.82 | 75.90 | 76.45 | 3,122,649 | +0.10(+0.13%) |
Feb 06, 2024 | 75.89 | 76.59 | 75.54 | 76.35 | 3,244,532 | +0.43(+0.56%) |
Feb 05, 2024 | 77.01 | 77.05 | 75.87 | 75.93 | 2,851,854 | -1.81(-2.33%) |
Feb 02, 2024 | 78.04 | 78.42 | 76.89 | 77.74 | 2,981,025 | -1.05(-1.33%) |