Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 76.02 | 76.46 | 75.58 | 75.97 | 1,918,843 | -0.24(-0.31%) |
Apr 25, 2024 | 75.80 | 76.33 | 74.78 | 76.21 | 2,373,738 | +0.16(+0.21%) |
Apr 24, 2024 | 74.65 | 78.56 | 72.52 | 76.05 | 6,373,848 | -4.65(-5.76%) |
Apr 23, 2024 | 80.83 | 81.16 | 80.42 | 80.70 | 1,691,896 | +0.34(+0.42%) |
Apr 22, 2024 | 79.82 | 81.06 | 79.76 | 80.36 | 1,507,054 | +0.87(+1.09%) |
Apr 19, 2024 | 80.19 | 80.53 | 79.31 | 79.49 | 2,440,494 | -0.69(-0.86%) |
Apr 18, 2024 | 80.50 | 81.16 | 80.05 | 80.18 | 1,518,493 | -0.02(-0.02%) |
Apr 17, 2024 | 80.71 | 80.95 | 79.67 | 80.20 | 1,866,035 | -0.84(-1.04%) |
Apr 16, 2024 | 81.60 | 81.60 | 80.79 | 81.04 | 1,012,461 | -0.56(-0.69%) |
Apr 15, 2024 | 83.24 | 83.66 | 81.25 | 81.60 | 1,553,390 | -0.81(-0.98%) |
Apr 12, 2024 | 82.72 | 82.98 | 81.95 | 82.41 | 1,292,207 | -1.08(-1.29%) |
Apr 11, 2024 | 83.13 | 84.03 | 82.86 | 83.49 | 1,166,217 | +0.26(+0.31%) |
Apr 10, 2024 | 83.00 | 83.97 | 82.70 | 83.23 | 1,455,296 | -0.96(-1.14%) |
Apr 09, 2024 | 84.51 | 84.69 | 83.70 | 84.19 | 1,280,693 | -0.03(-0.04%) |
Apr 08, 2024 | 84.59 | 84.96 | 83.98 | 84.22 | 1,225,334 | -0.05(-0.06%) |
Apr 05, 2024 | 84.05 | 84.57 | 83.75 | 84.27 | 1,251,788 | +0.50(+0.60%) |
Apr 04, 2024 | 85.47 | 85.79 | 83.32 | 83.77 | 1,098,859 | -0.97(-1.14%) |
Apr 03, 2024 | 84.61 | 85.71 | 84.54 | 84.74 | 1,468,925 | -0.08(-0.09%) |
Apr 02, 2024 | 84.81 | 85.25 | 84.32 | 84.82 | 1,416,100 | +0.20(+0.24%) |
Apr 01, 2024 | 85.93 | 85.93 | 84.45 | 84.62 | 2,189,494 | -1.40(-1.63%) |
Mar 28, 2024 | 85.82 | 86.21 | 86.14 | 86.02 | 1,244,365 | +0.00(+0.00%) |
Mar 27, 2024 | 85.37 | 86.12 | 85.30 | 86.02 | 1,224,149 | +1.13(+1.33%) |
Mar 26, 2024 | 84.62 | 85.53 | 83.89 | 84.89 | 1,688,944 | +0.46(+0.54%) |
Mar 25, 2024 | 85.45 | 85.83 | 84.39 | 84.43 | 1,620,588 | -1.23(-1.44%) |
Mar 22, 2024 | 87.00 | 87.10 | 85.56 | 85.66 | 1,784,167 | -0.54(-0.63%) |
Mar 21, 2024 | 86.14 | 86.60 | 85.51 | 86.20 | 3,720,120 | +0.32(+0.37%) |
Mar 20, 2024 | 85.28 | 86.09 | 85.28 | 85.88 | 1,599,064 | +0.52(+0.61%) |
Mar 19, 2024 | 85.28 | 85.72 | 85.01 | 85.36 | 2,082,344 | +0.14(+0.16%) |
Mar 18, 2024 | 85.76 | 85.99 | 85.17 | 85.22 | 1,104,375 | -0.13(-0.15%) |
Mar 15, 2024 | 84.80 | 85.73 | 84.18 | 85.35 | 2,159,040 | -0.43(-0.50%) |
Mar 14, 2024 | 86.16 | 86.49 | 85.02 | 85.78 | 1,461,972 | +0.32(+0.37%) |
Mar 13, 2024 | 86.23 | 86.75 | 85.10 | 85.46 | 1,371,373 | -0.74(-0.86%) |
Mar 12, 2024 | 85.00 | 86.39 | 84.47 | 86.20 | 1,588,118 | +1.33(+1.57%) |
Mar 11, 2024 | 84.71 | 84.95 | 84.08 | 84.87 | 1,023,166 | -0.18(-0.21%) |
Mar 08, 2024 | 85.09 | 85.70 | 84.63 | 85.05 | 824,176 | +0.04(+0.05%) |
Mar 07, 2024 | 84.85 | 85.28 | 84.49 | 85.01 | 1,085,717 | +0.78(+0.93%) |
Mar 06, 2024 | 84.46 | 85.40 | 84.13 | 84.23 | 1,302,717 | +0.09(+0.11%) |
Mar 05, 2024 | 84.57 | 84.91 | 83.70 | 84.14 | 1,112,642 | -0.65(-0.77%) |
Mar 04, 2024 | 85.50 | 85.68 | 84.76 | 84.79 | 1,619,524 | -0.85(-0.99%) |
Mar 01, 2024 | 85.03 | 85.86 | 84.81 | 85.64 | 1,155,785 | +0.51(+0.60%) |
Feb 29, 2024 | 86.38 | 86.38 | 84.72 | 85.13 | 3,601,805 | -1.16(-1.34%) |
Feb 28, 2024 | 85.70 | 86.61 | 85.56 | 86.29 | 1,127,160 | +0.17(+0.20%) |
Feb 27, 2024 | 86.30 | 86.34 | 85.56 | 86.12 | 776,673 | +0.10(+0.12%) |
Feb 26, 2024 | 86.00 | 86.20 | 85.56 | 86.02 | 913,604 | -0.09(-0.10%) |
Feb 23, 2024 | 85.91 | 86.44 | 85.72 | 86.11 | 763,130 | +0.42(+0.49%) |
Feb 22, 2024 | 84.95 | 85.94 | 84.21 | 85.69 | 948,092 | +1.36(+1.61%) |
Feb 21, 2024 | 83.73 | 84.33 | 83.19 | 84.33 | 1,681,182 | +0.67(+0.80%) |
Feb 20, 2024 | 83.61 | 83.98 | 83.21 | 83.66 | 1,340,050 | -0.58(-0.69%) |
Feb 16, 2024 | 84.68 | 85.26 | 84.20 | 84.24 | 1,268,864 | -0.29(-0.34%) |
Feb 15, 2024 | 83.75 | 84.62 | 83.70 | 84.53 | 1,438,648 | +1.03(+1.23%) |
Feb 14, 2024 | 82.95 | 83.60 | 82.29 | 83.50 | 1,247,597 | +1.06(+1.28%) |
Feb 13, 2024 | 82.01 | 82.57 | 81.70 | 82.44 | 1,419,916 | -0.62(-0.75%) |
Feb 12, 2024 | 82.57 | 83.38 | 82.43 | 83.06 | 1,181,028 | +0.44(+0.53%) |
Feb 09, 2024 | 82.11 | 82.65 | 81.79 | 82.62 | 1,225,017 | +0.46(+0.56%) |
Feb 08, 2024 | 82.48 | 82.48 | 81.56 | 82.16 | 1,433,341 | -0.09(-0.11%) |
Feb 07, 2024 | 81.80 | 83.02 | 81.75 | 82.25 | 2,593,705 | +0.78(+0.96%) |
Feb 06, 2024 | 82.39 | 82.39 | 81.03 | 81.47 | 2,244,373 | -0.73(-0.89%) |
Feb 05, 2024 | 82.28 | 82.65 | 81.54 | 82.20 | 2,701,503 | -0.74(-0.89%) |
Feb 02, 2024 | 82.28 | 83.38 | 81.36 | 82.94 | 3,196,941 | +0.79(+0.96%) |