Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 82.61 | 83.50 | 81.49 | 82.93 | 1,902,746 | +0.43(+0.52%) |
Apr 22, 2024 | 83.00 | 83.21 | 82.33 | 82.50 | 1,545,975 | +0.33(+0.40%) |
Apr 19, 2024 | 81.33 | 82.19 | 81.15 | 82.17 | 1,405,885 | +1.04(+1.28%) |
Apr 18, 2024 | 81.48 | 81.86 | 80.89 | 81.13 | 1,338,807 | +0.51(+0.63%) |
Apr 17, 2024 | 81.15 | 81.35 | 80.33 | 80.62 | 1,016,314 | -0.30(-0.37%) |
Apr 16, 2024 | 81.43 | 81.70 | 80.90 | 80.92 | 1,111,099 | -0.11(-0.14%) |
Apr 15, 2024 | 83.09 | 83.13 | 81.00 | 81.03 | 1,661,815 | -0.87(-1.06%) |
Apr 12, 2024 | 81.93 | 83.05 | 81.59 | 81.90 | 1,327,839 | -0.75(-0.91%) |
Apr 11, 2024 | 83.04 | 83.30 | 82.28 | 82.65 | 1,138,699 | -0.95(-1.14%) |
Apr 10, 2024 | 83.99 | 84.30 | 83.42 | 83.60 | 1,228,094 | -0.96(-1.14%) |
Apr 09, 2024 | 85.53 | 85.76 | 83.71 | 84.56 | 1,191,436 | -0.95(-1.11%) |
Apr 08, 2024 | 85.31 | 86.04 | 84.92 | 85.51 | 1,512,894 | +0.36(+0.42%) |
Apr 05, 2024 | 84.14 | 85.57 | 83.97 | 85.15 | 1,216,570 | +1.21(+1.44%) |
Apr 04, 2024 | 85.91 | 86.07 | 83.77 | 83.94 | 1,456,071 | -1.55(-1.81%) |
Apr 03, 2024 | 85.35 | 86.10 | 85.35 | 85.49 | 1,256,773 | -0.02(-0.02%) |
Apr 02, 2024 | 86.44 | 86.98 | 85.34 | 85.51 | 1,212,112 | -0.81(-0.94%) |
Apr 01, 2024 | 87.31 | 87.31 | 86.30 | 86.32 | 951,994 | -1.22(-1.39%) |
Mar 28, 2024 | 87.52 | 87.60 | 87.60 | 87.54 | 1,072,321 | +0.28(+0.32%) |
Mar 27, 2024 | 86.94 | 87.42 | 86.50 | 87.26 | 1,113,507 | +0.84(+0.97%) |
Mar 26, 2024 | 85.70 | 86.54 | 85.58 | 86.42 | 1,032,433 | +0.52(+0.61%) |
Mar 25, 2024 | 85.92 | 86.19 | 85.73 | 85.90 | 580,201 | -0.10(-0.12%) |
Mar 22, 2024 | 86.52 | 86.66 | 85.93 | 86.00 | 909,793 | -0.04(-0.05%) |
Mar 21, 2024 | 86.57 | 86.95 | 85.94 | 86.04 | 1,174,625 | -0.66(-0.76%) |
Mar 20, 2024 | 85.90 | 87.00 | 85.54 | 86.70 | 1,005,825 | +1.22(+1.43%) |
Mar 19, 2024 | 85.27 | 85.64 | 84.84 | 85.48 | 801,642 | +0.47(+0.55%) |
Mar 18, 2024 | 84.91 | 85.49 | 84.91 | 85.01 | 849,481 | +0.07(+0.08%) |
Mar 15, 2024 | 83.59 | 85.15 | 83.19 | 84.94 | 1,872,314 | -0.05(-0.06%) |
Mar 14, 2024 | 85.50 | 85.83 | 84.51 | 84.99 | 1,163,341 | -0.52(-0.61%) |
Mar 13, 2024 | 85.00 | 85.77 | 84.85 | 85.51 | 1,102,356 | -0.39(-0.45%) |
Mar 12, 2024 | 84.85 | 86.22 | 84.80 | 85.90 | 925,746 | +1.02(+1.20%) |
Mar 11, 2024 | 85.51 | 85.59 | 84.68 | 84.88 | 1,066,414 | -0.31(-0.36%) |
Mar 08, 2024 | 85.79 | 86.03 | 84.83 | 85.19 | 1,150,096 | -0.66(-0.77%) |
Mar 07, 2024 | 85.36 | 86.53 | 85.09 | 85.85 | 1,369,653 | +0.74(+0.87%) |
Mar 06, 2024 | 84.17 | 85.21 | 84.06 | 85.11 | 1,056,800 | +1.01(+1.20%) |
Mar 05, 2024 | 83.50 | 84.21 | 83.25 | 84.10 | 978,935 | +0.15(+0.18%) |
Mar 04, 2024 | 83.30 | 84.14 | 83.20 | 83.95 | 750,679 | +0.21(+0.25%) |
Mar 01, 2024 | 83.98 | 84.01 | 83.15 | 83.74 | 883,562 | -0.47(-0.56%) |
Feb 29, 2024 | 84.84 | 84.84 | 83.78 | 84.21 | 1,674,237 | -0.57(-0.67%) |
Feb 28, 2024 | 84.36 | 84.87 | 84.18 | 84.78 | 815,282 | +0.67(+0.80%) |
Feb 27, 2024 | 83.57 | 84.22 | 83.14 | 84.11 | 944,500 | +0.06(+0.07%) |
Feb 26, 2024 | 84.28 | 84.72 | 84.02 | 84.05 | 808,416 | -0.19(-0.23%) |
Feb 23, 2024 | 84.60 | 84.60 | 83.91 | 84.24 | 860,125 | +0.12(+0.14%) |
Feb 22, 2024 | 83.50 | 84.23 | 83.05 | 84.12 | 888,608 | +1.28(+1.55%) |
Feb 21, 2024 | 82.98 | 83.04 | 82.17 | 82.84 | 964,124 | +0.14(+0.17%) |
Feb 20, 2024 | 82.37 | 83.17 | 81.89 | 82.70 | 1,515,944 | +0.01(+0.01%) |
Feb 16, 2024 | 82.96 | 83.31 | 82.35 | 82.69 | 2,442,053 | -0.04(-0.05%) |
Feb 15, 2024 | 82.40 | 82.90 | 82.03 | 82.73 | 1,462,481 | +0.53(+0.64%) |
Feb 14, 2024 | 81.05 | 82.28 | 80.95 | 82.20 | 1,190,363 | +1.25(+1.54%) |
Feb 13, 2024 | 81.04 | 81.52 | 80.39 | 80.95 | 1,143,032 | +0.01(+0.01%) |
Feb 12, 2024 | 81.00 | 81.12 | 80.47 | 80.94 | 1,359,051 | -0.06(-0.07%) |
Feb 09, 2024 | 79.84 | 81.01 | 79.75 | 81.00 | 1,243,312 | +1.05(+1.31%) |
Feb 08, 2024 | 78.89 | 80.17 | 78.70 | 79.95 | 1,534,349 | +1.02(+1.29%) |
Feb 07, 2024 | 78.66 | 79.42 | 78.40 | 78.93 | 1,007,148 | +0.52(+0.66%) |
Feb 06, 2024 | 77.49 | 78.64 | 77.47 | 78.41 | 1,378,796 | +0.82(+1.06%) |
Feb 05, 2024 | 77.60 | 77.84 | 77.12 | 77.59 | 1,041,865 | -0.10(-0.13%) |
Feb 02, 2024 | 77.86 | 78.41 | 77.65 | 77.69 | 1,090,460 | -0.10(-0.13%) |