Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 77.50 | 77.51 | 76.30 | 76.30 | 1,779,684 | -1.38(-1.78%) |
Apr 29, 2024 | 77.78 | 78.29 | 77.38 | 77.68 | 1,333,995 | -0.07(-0.09%) |
Apr 26, 2024 | 77.50 | 78.25 | 77.35 | 77.75 | 780,249 | +0.37(+0.48%) |
Apr 25, 2024 | 77.01 | 77.50 | 75.89 | 77.38 | 1,007,352 | -0.21(-0.27%) |
Apr 24, 2024 | 77.81 | 78.55 | 77.39 | 77.59 | 1,104,206 | -0.22(-0.28%) |
Apr 23, 2024 | 78.00 | 78.91 | 77.61 | 77.81 | 2,124,734 | +0.05(+0.06%) |
Apr 22, 2024 | 76.04 | 78.25 | 76.04 | 77.76 | 1,890,262 | +1.70(+2.24%) |
Apr 19, 2024 | 75.18 | 76.60 | 75.06 | 76.06 | 1,399,100 | +0.65(+0.86%) |
Apr 18, 2024 | 75.41 | 76.02 | 74.68 | 75.41 | 1,469,366 | +0.14(+0.19%) |
Apr 17, 2024 | 75.46 | 75.62 | 74.62 | 75.27 | 1,283,478 | +0.17(+0.23%) |
Apr 16, 2024 | 76.20 | 76.30 | 75.03 | 75.10 | 2,822,424 | -0.98(-1.29%) |
Apr 15, 2024 | 75.87 | 76.55 | 75.42 | 76.08 | 1,766,334 | +0.65(+0.86%) |
Apr 12, 2024 | 75.49 | 75.65 | 75.01 | 75.43 | 1,040,278 | -0.32(-0.42%) |
Apr 11, 2024 | 75.83 | 75.88 | 75.09 | 75.75 | 1,475,647 | +0.30(+0.40%) |
Apr 10, 2024 | 75.34 | 75.67 | 74.93 | 75.45 | 1,351,125 | -0.29(-0.38%) |
Apr 09, 2024 | 76.08 | 76.44 | 75.08 | 75.74 | 1,974,398 | -0.40(-0.53%) |
Apr 08, 2024 | 75.34 | 77.25 | 75.34 | 76.14 | 1,488,195 | +0.69(+0.91%) |
Apr 05, 2024 | 74.01 | 75.86 | 73.66 | 75.45 | 1,497,181 | +1.27(+1.71%) |
Apr 04, 2024 | 75.00 | 75.24 | 74.04 | 74.18 | 1,825,605 | -0.41(-0.55%) |
Apr 03, 2024 | 74.44 | 75.11 | 74.07 | 74.59 | 2,055,791 | -0.09(-0.12%) |
Apr 02, 2024 | 75.07 | 75.29 | 74.33 | 74.68 | 2,582,567 | -0.96(-1.27%) |
Apr 01, 2024 | 77.00 | 77.02 | 75.52 | 75.64 | 2,238,097 | -1.67(-2.16%) |
Mar 28, 2024 | 77.31 | 0 | +0.05(+0.06%) | |||
Mar 27, 2024 | 77.73 | 77.92 | 77.00 | 77.26 | 2,360,026 | +0.09(+0.12%) |
Mar 26, 2024 | 76.64 | 78.28 | 76.22 | 77.17 | 2,867,139 | -0.60(-0.77%) |
Mar 25, 2024 | 77.53 | 78.50 | 77.09 | 77.77 | 3,240,214 | -0.13(-0.17%) |
Mar 22, 2024 | 77.68 | 78.25 | 76.09 | 77.90 | 2,241,273 | -0.19(-0.24%) |
Mar 21, 2024 | 76.00 | 79.00 | 74.83 | 78.09 | 3,891,792 | -3.43(-4.21%) |
Mar 20, 2024 | 82.35 | 82.48 | 80.91 | 81.52 | 985,889 | -0.84(-1.02%) |
Mar 19, 2024 | 80.93 | 82.65 | 80.93 | 82.36 | 1,158,542 | +1.50(+1.86%) |
Mar 18, 2024 | 83.85 | 84.38 | 80.63 | 80.86 | 1,456,720 | -2.86(-3.42%) |
Mar 15, 2024 | 83.42 | 84.59 | 82.46 | 83.72 | 5,387,058 | +1.19(+1.44%) |
Mar 14, 2024 | 82.62 | 83.05 | 81.93 | 82.53 | 1,370,445 | -0.55(-0.66%) |
Mar 13, 2024 | 83.21 | 83.74 | 82.73 | 83.08 | 1,797,131 | -0.40(-0.48%) |
Mar 12, 2024 | 82.89 | 83.68 | 82.75 | 83.48 | 1,133,516 | +0.95(+1.15%) |
Mar 11, 2024 | 82.93 | 83.56 | 82.17 | 82.53 | 1,086,096 | -0.03(-0.04%) |
Mar 08, 2024 | 85.24 | 85.27 | 82.20 | 82.56 | 1,019,738 | -2.46(-2.89%) |
Mar 07, 2024 | 84.08 | 85.15 | 83.66 | 85.02 | 799,075 | +1.45(+1.74%) |
Mar 06, 2024 | 83.81 | 84.37 | 83.36 | 83.57 | 680,732 | -0.08(-0.10%) |
Mar 05, 2024 | 83.50 | 84.78 | 83.32 | 83.65 | 1,138,109 | +0.10(+0.12%) |
Mar 04, 2024 | 83.91 | 84.20 | 83.33 | 83.55 | 591,933 | -0.47(-0.56%) |
Mar 01, 2024 | 83.86 | 84.47 | 83.31 | 84.02 | 775,776 | -0.15(-0.18%) |
Feb 29, 2024 | 84.50 | 85.08 | 84.06 | 84.17 | 2,057,865 | -0.38(-0.45%) |
Feb 28, 2024 | 86.00 | 86.30 | 84.35 | 84.55 | 1,153,581 | -1.42(-1.65%) |
Feb 27, 2024 | 85.80 | 86.55 | 85.40 | 85.97 | 1,032,588 | -0.13(-0.15%) |
Feb 26, 2024 | 86.41 | 87.27 | 85.98 | 86.10 | 1,184,534 | -0.17(-0.20%) |
Feb 23, 2024 | 86.19 | 86.81 | 85.73 | 86.27 | 1,039,517 | +0.08(+0.09%) |
Feb 22, 2024 | 85.10 | 86.76 | 85.08 | 86.19 | 1,443,415 | +1.53(+1.81%) |
Feb 21, 2024 | 84.79 | 85.61 | 84.51 | 84.66 | 1,002,174 | -0.41(-0.48%) |
Feb 20, 2024 | 82.01 | 85.25 | 82.01 | 85.07 | 1,619,793 | +3.07(+3.74%) |
Feb 16, 2024 | 82.00 | 0 | -1.27(-1.53%) | |||
Feb 15, 2024 | 84.32 | 84.90 | 83.01 | 83.27 | 1,386,069 | -1.02(-1.21%) |
Feb 14, 2024 | 80.90 | 84.46 | 80.90 | 84.29 | 1,676,304 | +3.65(+4.53%) |
Feb 13, 2024 | 80.26 | 80.94 | 79.90 | 80.64 | 1,491,734 | +0.06(+0.07%) |
Feb 12, 2024 | 81.01 | 81.67 | 80.40 | 80.58 | 487,023 | -0.55(-0.68%) |
Feb 09, 2024 | 80.08 | 81.38 | 79.97 | 81.13 | 1,444,128 | +1.04(+1.30%) |
Feb 08, 2024 | 79.25 | 80.21 | 78.61 | 80.09 | 820,381 | +0.85(+1.07%) |
Feb 07, 2024 | 79.07 | 79.78 | 78.72 | 79.24 | 501,554 | +0.05(+0.06%) |
Feb 06, 2024 | 79.31 | 79.46 | 78.62 | 79.19 | 549,889 | +0.49(+0.62%) |
Feb 05, 2024 | 80.53 | 80.63 | 78.56 | 78.70 | 666,498 | -1.36(-1.70%) |
Feb 02, 2024 | 80.29 | 80.60 | 79.40 | 80.06 | 641,003 | -0.23(-0.29%) |