Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 77.79 | 78.53 | 75.93 | 76.26 | 543,925 | -0.84(-1.09%) |
Apr 17, 2024 | 78.21 | 78.61 | 76.77 | 77.10 | 405,768 | -1.32(-1.68%) |
Apr 16, 2024 | 78.94 | 78.94 | 78.06 | 78.42 | 337,136 | -0.41(-0.52%) |
Apr 15, 2024 | 80.04 | 80.58 | 78.27 | 78.83 | 489,646 | -0.61(-0.77%) |
Apr 12, 2024 | 79.65 | 80.27 | 78.94 | 79.44 | 469,413 | -0.12(-0.15%) |
Apr 11, 2024 | 81.04 | 81.04 | 79.44 | 79.56 | 788,383 | -1.70(-2.09%) |
Apr 10, 2024 | 82.22 | 82.84 | 81.16 | 81.26 | 401,523 | -1.15(-1.40%) |
Apr 09, 2024 | 83.41 | 84.00 | 81.77 | 82.41 | 510,707 | -1.05(-1.26%) |
Apr 08, 2024 | 83.60 | 84.16 | 83.14 | 83.46 | 288,360 | -0.43(-0.51%) |
Apr 05, 2024 | 83.74 | 84.70 | 83.64 | 83.89 | 378,328 | +0.56(+0.67%) |
Apr 04, 2024 | 84.98 | 85.40 | 83.02 | 83.33 | 392,284 | -1.39(-1.64%) |
Apr 03, 2024 | 85.18 | 86.41 | 84.64 | 84.72 | 395,622 | -0.27(-0.32%) |
Apr 02, 2024 | 85.32 | 85.78 | 84.58 | 84.99 | 597,235 | -0.54(-0.63%) |
Apr 01, 2024 | 86.76 | 86.78 | 85.20 | 85.53 | 598,796 | -1.72(-1.97%) |
Mar 28, 2024 | 87.62 | 88.21 | 87.08 | 87.25 | 786,620 | -0.10(-0.11%) |
Mar 27, 2024 | 89.86 | 89.88 | 86.92 | 87.35 | 921,991 | -2.44(-2.72%) |
Mar 26, 2024 | 90.15 | 90.97 | 89.30 | 89.79 | 511,648 | -0.11(-0.12%) |
Mar 25, 2024 | 90.03 | 90.72 | 89.58 | 89.90 | 467,596 | +0.32(+0.36%) |
Mar 22, 2024 | 91.01 | 91.75 | 88.98 | 89.58 | 370,116 | -2.11(-2.30%) |
Mar 21, 2024 | 92.86 | 93.16 | 91.58 | 91.69 | 424,815 | -1.17(-1.26%) |
Mar 20, 2024 | 91.30 | 93.19 | 90.60 | 92.86 | 413,246 | +1.30(+1.42%) |
Mar 19, 2024 | 90.54 | 91.88 | 90.54 | 91.56 | 503,795 | +0.99(+1.09%) |
Mar 18, 2024 | 90.83 | 91.47 | 90.23 | 90.57 | 421,141 | -0.26(-0.29%) |
Mar 15, 2024 | 90.39 | 91.76 | 90.39 | 90.83 | 1,069,062 | +0.13(+0.14%) |
Mar 14, 2024 | 91.03 | 91.44 | 90.07 | 90.70 | 358,599 | +0.05(+0.06%) |
Mar 13, 2024 | 91.22 | 91.70 | 90.37 | 90.65 | 370,352 | -0.25(-0.28%) |
Mar 12, 2024 | 89.54 | 91.39 | 88.84 | 90.90 | 516,148 | +1.41(+1.58%) |
Mar 11, 2024 | 89.74 | 90.03 | 89.15 | 89.49 | 394,562 | -0.81(-0.90%) |
Mar 08, 2024 | 91.23 | 91.63 | 89.86 | 90.30 | 268,685 | -0.99(-1.08%) |
Mar 07, 2024 | 91.44 | 92.12 | 90.98 | 91.29 | 321,528 | +0.02(+0.02%) |
Mar 06, 2024 | 90.91 | 91.70 | 90.36 | 91.27 | 274,670 | +0.44(+0.48%) |
Mar 05, 2024 | 90.38 | 92.04 | 90.38 | 90.83 | 305,186 | +0.04(+0.04%) |
Mar 04, 2024 | 91.23 | 92.17 | 90.62 | 90.79 | 296,714 | -0.71(-0.77%) |
Mar 01, 2024 | 91.74 | 92.78 | 90.69 | 91.50 | 434,872 | +0.21(+0.23%) |
Feb 29, 2024 | 93.79 | 94.33 | 89.38 | 91.29 | 744,647 | -3.39(-3.58%) |
Feb 28, 2024 | 87.20 | 96.27 | 86.70 | 94.68 | 966,209 | +9.33(+10.93%) |
Feb 27, 2024 | 85.14 | 85.51 | 84.59 | 85.35 | 261,661 | -0.05(-0.06%) |
Feb 26, 2024 | 84.70 | 85.53 | 84.50 | 85.40 | 232,761 | +0.76(+0.89%) |
Feb 23, 2024 | 85.03 | 85.33 | 84.55 | 84.64 | 215,105 | -0.33(-0.39%) |
Feb 22, 2024 | 84.72 | 85.11 | 84.15 | 84.97 | 258,364 | +0.42(+0.50%) |
Feb 21, 2024 | 84.07 | 85.04 | 83.69 | 84.55 | 247,783 | +1.27(+1.52%) |
Feb 20, 2024 | 82.95 | 83.70 | 82.90 | 83.29 | 277,607 | -0.05(-0.06%) |
Feb 16, 2024 | 83.70 | 84.44 | 83.24 | 83.34 | 263,742 | -0.68(-0.81%) |
Feb 15, 2024 | 84.43 | 85.09 | 83.71 | 84.01 | 336,920 | +0.03(+0.04%) |
Feb 14, 2024 | 82.88 | 84.26 | 82.88 | 83.98 | 338,513 | +1.47(+1.79%) |
Feb 13, 2024 | 81.52 | 82.89 | 81.36 | 82.51 | 353,932 | +0.50(+0.61%) |
Feb 12, 2024 | 82.32 | 82.69 | 81.88 | 82.01 | 255,948 | +0.06(+0.07%) |
Feb 09, 2024 | 81.53 | 82.74 | 81.34 | 81.95 | 358,507 | +0.13(+0.16%) |
Feb 08, 2024 | 81.23 | 81.90 | 80.71 | 81.82 | 223,963 | +0.85(+1.05%) |
Feb 07, 2024 | 81.25 | 81.53 | 80.52 | 80.97 | 351,563 | -0.14(-0.17%) |
Feb 06, 2024 | 82.39 | 82.87 | 80.79 | 81.11 | 260,972 | -1.49(-1.81%) |
Feb 05, 2024 | 81.71 | 83.13 | 81.06 | 82.61 | 233,068 | +0.35(+0.42%) |
Feb 02, 2024 | 80.87 | 82.64 | 80.87 | 82.26 | 238,685 | +1.38(+1.70%) |