Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 82.94 | 85.39 | 81.65 | 81.81 | 2,942,356 | +0.98(+1.21%) |
Apr 29, 2024 | 80.84 | 81.66 | 80.51 | 80.84 | 2,075,645 | +0.50(+0.62%) |
Apr 26, 2024 | 80.57 | 81.04 | 79.75 | 80.34 | 1,909,797 | +0.81(+1.02%) |
Apr 25, 2024 | 78.16 | 79.73 | 77.92 | 79.53 | 1,601,502 | +0.95(+1.21%) |
Apr 24, 2024 | 78.10 | 78.93 | 77.66 | 78.58 | 1,607,310 | +0.23(+0.29%) |
Apr 23, 2024 | 78.55 | 80.33 | 78.30 | 78.35 | 1,158,484 | -0.83(-1.05%) |
Apr 22, 2024 | 77.76 | 79.43 | 76.88 | 79.18 | 1,040,116 | +1.75(+2.27%) |
Apr 19, 2024 | 76.19 | 77.63 | 75.91 | 77.43 | 1,087,729 | +0.75(+0.98%) |
Apr 18, 2024 | 76.52 | 76.83 | 75.91 | 76.68 | 594,884 | +0.49(+0.64%) |
Apr 17, 2024 | 76.63 | 76.78 | 75.80 | 76.19 | 892,732 | -0.55(-0.71%) |
Apr 16, 2024 | 76.87 | 77.25 | 75.51 | 76.74 | 1,001,976 | +0.78(+1.02%) |
Apr 15, 2024 | 78.05 | 78.46 | 75.04 | 75.96 | 1,342,362 | -1.11(-1.44%) |
Apr 12, 2024 | 78.62 | 79.27 | 76.63 | 77.07 | 1,114,211 | -2.19(-2.77%) |
Apr 11, 2024 | 79.24 | 79.70 | 78.74 | 79.26 | 804,678 | +0.01(+0.01%) |
Apr 10, 2024 | 78.77 | 79.45 | 78.18 | 79.25 | 964,677 | -1.06(-1.32%) |
Apr 09, 2024 | 77.09 | 80.32 | 76.97 | 80.31 | 1,392,351 | +3.56(+4.64%) |
Apr 08, 2024 | 77.25 | 77.66 | 76.46 | 76.75 | 738,573 | -0.31(-0.40%) |
Apr 05, 2024 | 77.10 | 77.77 | 76.99 | 77.06 | 610,568 | -0.20(-0.26%) |
Apr 04, 2024 | 77.67 | 78.54 | 77.04 | 77.26 | 586,312 | +0.08(+0.10%) |
Apr 03, 2024 | 77.46 | 78.14 | 76.66 | 77.18 | 758,490 | -0.73(-0.93%) |
Apr 02, 2024 | 78.87 | 79.01 | 77.73 | 77.91 | 806,201 | -1.16(-1.46%) |
Apr 01, 2024 | 79.02 | 79.22 | 78.62 | 79.06 | 656,036 | +0.05(+0.06%) |
Mar 28, 2024 | 78.05 | 79.06 | 79.06 | 79.01 | 1,408,054 | +0.75(+0.96%) |
Mar 27, 2024 | 77.11 | 78.26 | 76.88 | 78.26 | 885,297 | +1.08(+1.39%) |
Mar 26, 2024 | 77.73 | 77.85 | 77.09 | 77.19 | 999,393 | +0.04(+0.05%) |
Mar 25, 2024 | 77.63 | 78.10 | 77.12 | 77.15 | 793,060 | -0.16(-0.21%) |
Mar 22, 2024 | 77.98 | 77.98 | 76.88 | 77.31 | 1,060,857 | -0.20(-0.26%) |
Mar 21, 2024 | 77.45 | 77.57 | 76.86 | 77.51 | 1,214,746 | +0.46(+0.60%) |
Mar 20, 2024 | 76.57 | 77.46 | 76.44 | 77.05 | 1,555,442 | +0.03(+0.04%) |
Mar 19, 2024 | 77.17 | 77.94 | 76.82 | 77.02 | 1,466,365 | -0.17(-0.22%) |
Mar 18, 2024 | 77.36 | 77.96 | 76.67 | 77.19 | 1,466,835 | -0.29(-0.37%) |
Mar 15, 2024 | 76.76 | 78.38 | 76.76 | 77.48 | 1,878,485 | +0.46(+0.60%) |
Mar 14, 2024 | 77.27 | 77.82 | 76.57 | 77.02 | 1,259,290 | -0.70(-0.90%) |
Mar 13, 2024 | 77.42 | 78.37 | 77.42 | 77.72 | 1,094,497 | +0.21(+0.27%) |
Mar 12, 2024 | 78.27 | 78.33 | 77.05 | 77.51 | 1,155,260 | -0.24(-0.31%) |
Mar 11, 2024 | 77.40 | 78.43 | 77.24 | 77.75 | 989,994 | +0.26(+0.33%) |
Mar 08, 2024 | 77.67 | 78.30 | 77.42 | 77.49 | 900,196 | +0.18(+0.23%) |
Mar 07, 2024 | 76.12 | 77.41 | 75.80 | 77.31 | 1,217,081 | +1.79(+2.37%) |
Mar 06, 2024 | 75.03 | 75.95 | 74.54 | 75.52 | 956,671 | +1.34(+1.81%) |
Mar 05, 2024 | 75.08 | 75.49 | 73.85 | 74.18 | 1,468,293 | -1.24(-1.65%) |
Mar 04, 2024 | 76.26 | 76.29 | 75.30 | 75.42 | 1,346,190 | -0.42(-0.55%) |
Mar 01, 2024 | 76.05 | 76.47 | 75.34 | 75.84 | 1,137,085 | -0.30(-0.39%) |
Feb 29, 2024 | 75.32 | 76.32 | 74.52 | 76.14 | 1,910,035 | +1.49(+2.00%) |
Feb 28, 2024 | 76.56 | 77.20 | 74.45 | 74.65 | 1,819,185 | -2.36(-3.06%) |
Feb 27, 2024 | 75.89 | 77.20 | 75.62 | 77.00 | 1,212,279 | +1.64(+2.18%) |
Feb 26, 2024 | 76.17 | 77.25 | 75.35 | 75.36 | 794,385 | -1.07(-1.40%) |
Feb 23, 2024 | 77.00 | 77.18 | 75.98 | 76.43 | 872,590 | +0.10(+0.13%) |
Feb 22, 2024 | 74.67 | 76.63 | 74.60 | 76.33 | 1,620,270 | +1.56(+2.09%) |
Feb 21, 2024 | 72.57 | 74.79 | 72.57 | 74.77 | 1,541,634 | +2.10(+2.88%) |
Feb 20, 2024 | 71.64 | 73.30 | 71.34 | 72.68 | 1,162,838 | +0.87(+1.22%) |
Feb 16, 2024 | 71.17 | 71.81 | 70.55 | 71.80 | 1,818,170 | +0.32(+0.44%) |
Feb 15, 2024 | 73.14 | 73.55 | 71.34 | 71.49 | 1,889,459 | -1.52(-2.08%) |
Feb 14, 2024 | 73.21 | 73.73 | 72.33 | 73.01 | 1,667,442 | -0.06(-0.08%) |
Feb 13, 2024 | 73.87 | 74.22 | 72.83 | 73.07 | 1,705,780 | -2.10(-2.79%) |
Feb 12, 2024 | 74.52 | 75.75 | 74.32 | 75.16 | 1,853,353 | +0.84(+1.14%) |
Feb 09, 2024 | 74.46 | 74.94 | 72.92 | 74.32 | 1,350,945 | +0.50(+0.67%) |
Feb 08, 2024 | 74.43 | 75.05 | 73.47 | 73.82 | 1,889,070 | -0.67(-0.89%) |
Feb 07, 2024 | 78.50 | 78.50 | 74.18 | 74.49 | 2,646,158 | -1.70(-2.23%) |
Feb 06, 2024 | 70.39 | 77.27 | 69.17 | 76.19 | 5,886,755 | -11.59(-13.20%) |
Feb 05, 2024 | 87.28 | 87.91 | 86.08 | 87.77 | 1,211,848 | -0.71(-0.80%) |
Feb 02, 2024 | 87.82 | 88.69 | 86.73 | 88.48 | 1,177,031 | -0.61(-0.68%) |