Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 80.34 | 80.34 | 78.31 | 78.44 | 1,882,176 | -1.85(-2.30%) |
Apr 29, 2024 | 79.94 | 80.86 | 79.16 | 80.29 | 1,230,469 | +0.82(+1.04%) |
Apr 26, 2024 | 79.12 | 79.55 | 78.45 | 79.46 | 1,389,785 | +0.03(+0.04%) |
Apr 25, 2024 | 78.56 | 79.46 | 77.76 | 79.43 | 1,517,484 | +0.72(+0.91%) |
Apr 24, 2024 | 77.92 | 78.88 | 77.54 | 78.72 | 1,425,851 | +0.71(+0.90%) |
Apr 23, 2024 | 77.74 | 78.95 | 77.42 | 78.01 | 1,617,761 | -0.26(-0.33%) |
Apr 22, 2024 | 78.52 | 78.92 | 77.78 | 78.27 | 1,409,445 | -0.67(-0.84%) |
Apr 19, 2024 | 79.10 | 80.10 | 78.76 | 78.93 | 1,514,090 | -0.12(-0.15%) |
Apr 18, 2024 | 80.06 | 80.64 | 78.67 | 79.05 | 4,222,815 | +1.78(+2.30%) |
Apr 17, 2024 | 77.66 | 77.83 | 76.58 | 77.28 | 1,851,641 | +0.05(+0.06%) |
Apr 16, 2024 | 77.58 | 78.28 | 77.15 | 77.23 | 2,041,330 | -0.32(-0.41%) |
Apr 15, 2024 | 77.85 | 78.92 | 77.11 | 77.54 | 2,436,049 | -0.03(-0.04%) |
Apr 12, 2024 | 79.25 | 80.29 | 77.42 | 77.57 | 3,453,027 | -2.72(-3.39%) |
Apr 11, 2024 | 80.11 | 80.47 | 79.33 | 80.30 | 2,363,922 | -0.05(-0.06%) |
Apr 10, 2024 | 78.94 | 80.54 | 78.32 | 80.35 | 3,326,330 | -0.23(-0.28%) |
Apr 09, 2024 | 79.46 | 80.87 | 78.96 | 80.57 | 2,625,144 | +1.32(+1.67%) |
Apr 08, 2024 | 84.64 | 84.90 | 79.14 | 79.25 | 4,640,597 | -5.28(-6.25%) |
Apr 05, 2024 | 84.75 | 85.61 | 83.77 | 84.54 | 2,773,990 | -1.06(-1.24%) |
Apr 04, 2024 | 83.10 | 85.69 | 82.28 | 85.60 | 3,609,194 | +2.95(+3.57%) |
Apr 03, 2024 | 82.46 | 82.88 | 81.89 | 82.65 | 1,553,646 | +0.27(+0.33%) |
Apr 02, 2024 | 82.98 | 84.48 | 81.78 | 82.38 | 1,757,947 | -0.39(-0.47%) |
Apr 01, 2024 | 82.94 | 83.20 | 82.11 | 82.77 | 1,434,498 | +0.12(+0.14%) |
Mar 28, 2024 | 82.27 | 82.76 | 82.74 | 82.65 | 2,340,981 | +0.60(+0.73%) |
Mar 27, 2024 | 81.65 | 82.34 | 81.28 | 82.05 | 2,436,269 | +0.79(+0.98%) |
Mar 26, 2024 | 82.39 | 83.00 | 81.25 | 81.26 | 2,458,327 | -1.19(-1.45%) |
Mar 25, 2024 | 83.52 | 84.01 | 82.19 | 82.45 | 2,398,069 | -0.65(-0.78%) |
Mar 22, 2024 | 85.22 | 85.74 | 82.77 | 83.10 | 2,314,130 | -1.98(-2.32%) |
Mar 21, 2024 | 85.81 | 86.27 | 84.62 | 85.07 | 2,290,987 | -0.49(-0.57%) |
Mar 20, 2024 | 85.52 | 86.45 | 84.76 | 85.56 | 2,412,333 | -0.15(-0.17%) |
Mar 19, 2024 | 85.36 | 85.85 | 84.46 | 85.71 | 2,659,474 | +0.31(+0.36%) |
Mar 18, 2024 | 83.55 | 85.84 | 82.73 | 85.40 | 3,193,066 | +2.54(+3.07%) |
Mar 15, 2024 | 82.97 | 84.53 | 82.62 | 82.86 | 16,672,929 | -0.45(-0.54%) |
Mar 14, 2024 | 83.80 | 84.36 | 82.72 | 83.31 | 2,685,725 | -0.80(-0.96%) |
Mar 13, 2024 | 85.15 | 85.75 | 84.06 | 84.11 | 2,459,566 | -0.73(-0.85%) |
Mar 12, 2024 | 84.79 | 85.13 | 83.85 | 84.83 | 2,585,020 | +0.34(+0.40%) |
Mar 11, 2024 | 83.51 | 84.59 | 82.88 | 84.50 | 2,047,300 | +0.73(+0.87%) |
Mar 08, 2024 | 83.45 | 85.04 | 82.71 | 83.77 | 3,254,991 | +0.46(+0.55%) |
Mar 07, 2024 | 81.64 | 83.83 | 81.22 | 83.32 | 2,553,055 | +2.28(+2.82%) |
Mar 06, 2024 | 81.36 | 82.74 | 80.39 | 81.03 | 3,877,638 | +2.05(+2.59%) |
Mar 05, 2024 | 79.18 | 80.69 | 78.81 | 78.98 | 2,860,374 | -0.34(-0.43%) |
Mar 04, 2024 | 81.88 | 82.66 | 79.27 | 79.32 | 4,081,172 | -2.62(-3.20%) |
Mar 01, 2024 | 80.45 | 82.28 | 80.21 | 81.94 | 2,853,869 | +1.77(+2.21%) |
Feb 29, 2024 | 78.94 | 80.72 | 78.49 | 80.18 | 3,633,544 | +0.81(+1.03%) |
Feb 28, 2024 | 78.66 | 80.22 | 78.66 | 79.36 | 2,776,951 | +0.12(+0.15%) |
Feb 27, 2024 | 79.90 | 80.31 | 79.17 | 79.24 | 1,996,627 | -0.66(-0.82%) |
Feb 26, 2024 | 79.43 | 80.52 | 79.17 | 79.90 | 1,796,686 | +0.03(+0.04%) |
Feb 23, 2024 | 78.77 | 80.76 | 78.55 | 79.87 | 2,695,409 | +0.71(+0.89%) |
Feb 22, 2024 | 77.33 | 79.67 | 77.09 | 79.16 | 2,183,701 | +1.92(+2.48%) |
Feb 21, 2024 | 76.48 | 78.10 | 75.61 | 77.25 | 2,330,264 | +0.58(+0.75%) |
Feb 20, 2024 | 76.72 | 77.53 | 76.28 | 76.67 | 2,834,042 | -0.51(-0.66%) |
Feb 16, 2024 | 77.06 | 77.69 | 76.04 | 77.18 | 2,515,729 | +0.89(+1.17%) |
Feb 15, 2024 | 77.34 | 79.78 | 76.18 | 76.28 | 4,307,933 | -0.77(-1.01%) |
Feb 14, 2024 | 76.68 | 77.37 | 75.66 | 77.06 | 2,231,970 | +1.05(+1.39%) |
Feb 13, 2024 | 77.43 | 77.82 | 75.51 | 76.00 | 2,245,146 | -1.82(-2.33%) |
Feb 12, 2024 | 77.09 | 78.23 | 76.88 | 77.82 | 1,813,026 | +0.77(+1.00%) |
Feb 09, 2024 | 75.82 | 77.48 | 75.66 | 77.05 | 1,830,516 | +1.55(+2.05%) |
Feb 08, 2024 | 75.03 | 75.59 | 74.51 | 75.50 | 1,080,910 | +0.15(+0.20%) |
Feb 07, 2024 | 75.21 | 75.53 | 74.47 | 75.35 | 1,296,411 | +0.22(+0.29%) |
Feb 06, 2024 | 74.93 | 76.29 | 74.58 | 75.14 | 1,910,701 | +0.04(+0.05%) |
Feb 05, 2024 | 74.40 | 75.94 | 73.98 | 75.10 | 1,564,819 | -0.41(-0.55%) |
Feb 02, 2024 | 75.54 | 75.86 | 74.22 | 75.51 | 1,657,559 | -0.32(-0.42%) |