Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 79.49 | 79.98 | 79.12 | 79.55 | 62,093 | -0.06(-0.08%) |
Apr 22, 2024 | 79.85 | 79.88 | 79.14 | 79.61 | 78,304 | +0.16(+0.20%) |
Apr 19, 2024 | 78.88 | 79.50 | 78.88 | 79.45 | 26,130 | +0.88(+1.12%) |
Apr 18, 2024 | 79.06 | 79.06 | 78.25 | 78.57 | 19,025 | +0.06(+0.08%) |
Apr 17, 2024 | 79.58 | 79.58 | 78.51 | 78.51 | 12,845 | -1.23(-1.54%) |
Apr 16, 2024 | 80.00 | 80.00 | 78.88 | 79.74 | 21,010 | -0.81(-1.01%) |
Apr 15, 2024 | 81.53 | 81.94 | 80.22 | 80.55 | 35,679 | -0.80(-0.98%) |
Apr 12, 2024 | 82.10 | 82.42 | 81.32 | 81.35 | 62,588 | -1.94(-2.32%) |
Apr 11, 2024 | 83.09 | 84.74 | 82.24 | 83.29 | 74,325 | +0.06(+0.07%) |
Apr 10, 2024 | 83.15 | 83.43 | 82.57 | 83.23 | 86,434 | -1.14(-1.35%) |
Apr 09, 2024 | 84.44 | 84.67 | 84.11 | 84.37 | 11,158 | +0.35(+0.42%) |
Apr 08, 2024 | 83.90 | 84.16 | 83.54 | 84.02 | 23,766 | +0.22(+0.26%) |
Apr 05, 2024 | 83.49 | 83.98 | 83.49 | 83.80 | 37,970 | +0.10(+0.12%) |
Apr 04, 2024 | 84.47 | 84.93 | 83.70 | 83.70 | 7,765 | -0.22(-0.26%) |
Apr 03, 2024 | 83.65 | 83.92 | 83.65 | 83.92 | 4,414 | +0.03(+0.04%) |
Apr 02, 2024 | 83.99 | 83.99 | 83.46 | 83.89 | 4,064 | -0.15(-0.18%) |
Apr 01, 2024 | 84.68 | 84.68 | 84.01 | 84.04 | 7,940 | -0.34(-0.40%) |
Mar 28, 2024 | 84.82 | 84.82 | 84.15 | 84.38 | 6,766 | -0.44(-0.52%) |
Mar 27, 2024 | 84.43 | 84.82 | 84.30 | 84.82 | 3,971 | +0.76(+0.90%) |
Mar 26, 2024 | 84.50 | 84.66 | 83.85 | 84.06 | 7,307 | +0.22(+0.26%) |
Mar 25, 2024 | 83.52 | 84.16 | 83.52 | 83.84 | 5,445 | +0.15(+0.18%) |
Mar 22, 2024 | 83.60 | 83.75 | 83.41 | 83.69 | 4,634 | -0.20(-0.24%) |
Mar 21, 2024 | 83.62 | 84.37 | 83.56 | 83.89 | 8,712 | +0.79(+0.95%) |
Mar 20, 2024 | 81.82 | 83.42 | 81.82 | 83.10 | 6,676 | +1.42(+1.74%) |
Mar 19, 2024 | 80.89 | 81.80 | 80.89 | 81.68 | 1,822 | +1.51(+1.88%) |
Mar 18, 2024 | 80.48 | 80.67 | 80.17 | 80.17 | 4,402 | -0.62(-0.77%) |
Mar 15, 2024 | 80.65 | 80.91 | 80.54 | 80.79 | 3,304 | +0.60(+0.75%) |
Mar 14, 2024 | 81.08 | 81.08 | 80.09 | 80.19 | 3,146 | -0.78(-0.96%) |
Mar 13, 2024 | 80.86 | 81.47 | 80.86 | 80.97 | 7,355 | -0.03(-0.04%) |
Mar 12, 2024 | 80.50 | 81.13 | 80.50 | 81.00 | 9,616 | +0.24(+0.30%) |
Mar 11, 2024 | 80.14 | 80.86 | 80.04 | 80.76 | 9,055 | +0.61(+0.76%) |
Mar 08, 2024 | 80.08 | 80.40 | 79.25 | 80.15 | 6,986 | +0.11(+0.14%) |
Mar 07, 2024 | 79.97 | 80.10 | 79.84 | 80.04 | 1,906 | +0.88(+1.11%) |
Mar 06, 2024 | 79.66 | 79.66 | 78.25 | 79.16 | 8,856 | +0.24(+0.31%) |
Mar 05, 2024 | 79.14 | 79.40 | 78.60 | 78.92 | 3,036 | -0.87(-1.09%) |
Mar 04, 2024 | 79.22 | 79.97 | 79.22 | 79.79 | 3,242 | +0.03(+0.04%) |
Mar 01, 2024 | 79.27 | 80.00 | 78.63 | 79.76 | 16,135 | +0.51(+0.64%) |
Feb 29, 2024 | 79.39 | 79.39 | 79.00 | 79.25 | 6,523 | +0.04(+0.05%) |
Feb 28, 2024 | 78.29 | 79.43 | 78.29 | 79.21 | 7,489 | +1.10(+1.41%) |
Feb 27, 2024 | 77.54 | 78.11 | 77.41 | 78.11 | 6,844 | +1.48(+1.94%) |
Feb 26, 2024 | 76.94 | 76.94 | 76.24 | 76.63 | 14,113 | -0.26(-0.34%) |
Feb 23, 2024 | 77.38 | 77.38 | 76.89 | 76.89 | 5,395 | -0.37(-0.48%) |
Feb 22, 2024 | 77.18 | 77.30 | 76.72 | 77.26 | 16,648 | +0.22(+0.29%) |
Feb 21, 2024 | 76.88 | 77.12 | 76.71 | 77.04 | 5,562 | +0.30(+0.39%) |
Feb 20, 2024 | 76.70 | 77.00 | 76.70 | 76.74 | 8,413 | +0.12(+0.16%) |
Feb 16, 2024 | 76.20 | 76.88 | 76.20 | 76.62 | 5,365 | +0.44(+0.58%) |
Feb 15, 2024 | 75.08 | 76.18 | 75.08 | 76.18 | 5,151 | +1.48(+1.98%) |
Feb 14, 2024 | 74.70 | 74.88 | 74.58 | 74.70 | 5,218 | +0.26(+0.35%) |
Feb 13, 2024 | 75.04 | 75.04 | 74.22 | 74.44 | 7,534 | -2.13(-2.78%) |
Feb 12, 2024 | 76.06 | 76.82 | 76.06 | 76.57 | 8,307 | +0.68(+0.90%) |
Feb 09, 2024 | 75.68 | 75.90 | 75.21 | 75.89 | 6,292 | +0.34(+0.45%) |
Feb 08, 2024 | 75.26 | 75.87 | 75.24 | 75.55 | 10,479 | -0.04(-0.05%) |
Feb 07, 2024 | 75.50 | 75.62 | 75.11 | 75.59 | 13,380 | +0.59(+0.79%) |
Feb 06, 2024 | 74.53 | 75.00 | 74.53 | 75.00 | 16,685 | +0.54(+0.73%) |
Feb 05, 2024 | 74.47 | 74.48 | 73.83 | 74.46 | 9,062 | -0.83(-1.10%) |
Feb 02, 2024 | 75.46 | 75.46 | 74.72 | 75.29 | 28,839 | -0.70(-0.92%) |