Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 80.76 | 81.00 | 77.90 | 77.95 | 1,228,856 | -3.25(-4.00%) |
Apr 29, 2024 | 81.15 | 81.97 | 80.85 | 81.20 | 983,487 | +0.29(+0.36%) |
Apr 26, 2024 | 80.54 | 81.90 | 80.03 | 80.91 | 488,910 | +0.38(+0.47%) |
Apr 25, 2024 | 80.91 | 81.43 | 79.93 | 80.53 | 1,092,817 | -1.61(-1.96%) |
Apr 24, 2024 | 82.10 | 83.12 | 81.66 | 82.14 | 988,268 | -0.26(-0.32%) |
Apr 23, 2024 | 79.88 | 83.25 | 79.62 | 82.40 | 1,084,381 | +4.41(+5.65%) |
Apr 22, 2024 | 80.58 | 80.58 | 77.02 | 77.99 | 811,844 | +0.29(+0.37%) |
Apr 19, 2024 | 79.04 | 79.39 | 77.22 | 77.70 | 1,314,666 | -0.80(-1.02%) |
Apr 18, 2024 | 79.38 | 80.84 | 77.06 | 78.50 | 2,239,507 | -4.38(-5.28%) |
Apr 17, 2024 | 84.84 | 84.84 | 82.61 | 82.88 | 696,251 | -0.95(-1.13%) |
Apr 16, 2024 | 85.75 | 85.75 | 83.70 | 83.83 | 820,135 | -1.86(-2.17%) |
Apr 15, 2024 | 88.19 | 88.44 | 85.03 | 85.68 | 573,398 | -1.83(-2.09%) |
Apr 12, 2024 | 89.40 | 89.96 | 87.14 | 87.51 | 545,920 | -2.70(-2.99%) |
Apr 11, 2024 | 89.46 | 90.49 | 88.81 | 90.21 | 473,620 | +1.75(+1.98%) |
Apr 10, 2024 | 88.14 | 89.34 | 87.73 | 88.46 | 470,071 | -1.49(-1.66%) |
Apr 09, 2024 | 90.43 | 90.65 | 89.21 | 89.95 | 511,338 | -0.21(-0.23%) |
Apr 08, 2024 | 90.47 | 91.27 | 89.50 | 90.16 | 667,474 | -0.19(-0.21%) |
Apr 05, 2024 | 89.70 | 91.40 | 89.27 | 90.35 | 534,153 | +0.65(+0.72%) |
Apr 04, 2024 | 91.52 | 91.79 | 89.61 | 89.70 | 343,952 | -1.23(-1.35%) |
Apr 03, 2024 | 90.43 | 91.41 | 90.43 | 90.93 | 535,395 | +0.09(+0.10%) |
Apr 02, 2024 | 92.86 | 92.86 | 90.34 | 90.84 | 480,892 | -2.02(-2.17%) |
Apr 01, 2024 | 93.92 | 94.28 | 92.50 | 92.86 | 400,033 | -1.01(-1.08%) |
Mar 28, 2024 | 93.97 | 94.33 | 94.33 | 93.87 | 439,035 | +0.08(+0.09%) |
Mar 27, 2024 | 93.36 | 93.79 | 92.49 | 93.79 | 327,600 | +1.46(+1.58%) |
Mar 26, 2024 | 92.92 | 93.38 | 92.08 | 92.33 | 443,219 | -0.67(-0.72%) |
Mar 25, 2024 | 94.08 | 94.57 | 92.59 | 93.00 | 586,581 | -0.83(-0.88%) |
Mar 22, 2024 | 94.53 | 94.53 | 92.48 | 93.83 | 494,983 | -0.37(-0.39%) |
Mar 21, 2024 | 93.52 | 94.79 | 93.28 | 94.20 | 429,910 | +1.30(+1.40%) |
Mar 20, 2024 | 92.10 | 93.02 | 91.44 | 92.90 | 545,961 | +0.97(+1.05%) |
Mar 19, 2024 | 92.01 | 92.67 | 90.77 | 91.93 | 522,088 | -0.02(-0.02%) |
Mar 18, 2024 | 92.69 | 93.15 | 91.67 | 91.95 | 650,009 | -0.08(-0.09%) |
Mar 15, 2024 | 91.14 | 93.22 | 90.93 | 92.03 | 1,354,627 | +0.27(+0.29%) |
Mar 14, 2024 | 92.77 | 92.79 | 90.60 | 91.76 | 796,722 | -0.77(-0.83%) |
Mar 13, 2024 | 92.63 | 94.16 | 92.03 | 92.53 | 611,538 | -0.12(-0.13%) |
Mar 12, 2024 | 91.79 | 93.01 | 91.74 | 92.65 | 645,317 | +1.16(+1.27%) |
Mar 11, 2024 | 90.89 | 91.57 | 90.23 | 91.49 | 684,547 | +0.40(+0.44%) |
Mar 08, 2024 | 92.43 | 92.93 | 91.07 | 91.09 | 567,942 | -1.03(-1.12%) |
Mar 07, 2024 | 90.83 | 92.76 | 90.83 | 92.12 | 730,486 | +1.66(+1.83%) |
Mar 06, 2024 | 90.48 | 91.34 | 89.72 | 90.46 | 718,605 | +0.36(+0.40%) |
Mar 05, 2024 | 89.97 | 90.83 | 88.69 | 90.10 | 957,226 | +0.12(+0.13%) |
Mar 04, 2024 | 88.29 | 90.63 | 88.29 | 89.98 | 831,502 | +1.72(+1.95%) |
Mar 01, 2024 | 86.74 | 88.83 | 85.99 | 88.26 | 956,334 | +1.79(+2.07%) |
Feb 29, 2024 | 86.83 | 88.86 | 85.79 | 86.47 | 2,689,042 | +0.11(+0.13%) |
Feb 28, 2024 | 84.07 | 87.13 | 84.02 | 86.36 | 1,435,529 | +2.78(+3.32%) |
Feb 27, 2024 | 83.49 | 84.18 | 82.94 | 83.59 | 560,728 | +0.10(+0.12%) |
Feb 26, 2024 | 84.23 | 84.76 | 83.10 | 83.49 | 790,045 | -1.07(-1.26%) |
Feb 23, 2024 | 84.02 | 84.76 | 83.61 | 84.56 | 841,579 | +0.93(+1.11%) |
Feb 22, 2024 | 82.63 | 83.73 | 81.66 | 83.63 | 1,189,481 | +1.82(+2.22%) |
Feb 21, 2024 | 80.45 | 81.93 | 79.85 | 81.81 | 840,349 | +0.82(+1.01%) |
Feb 20, 2024 | 81.28 | 81.61 | 80.06 | 80.99 | 800,941 | -0.72(-0.88%) |
Feb 16, 2024 | 79.74 | 82.17 | 79.29 | 81.71 | 1,116,616 | +1.72(+2.15%) |
Feb 15, 2024 | 80.35 | 80.38 | 78.40 | 79.99 | 831,795 | +0.05(+0.06%) |
Feb 14, 2024 | 78.68 | 80.44 | 78.39 | 79.94 | 1,678,737 | +3.26(+4.25%) |
Feb 13, 2024 | 74.57 | 79.83 | 74.56 | 76.69 | 2,927,475 | +6.18(+8.77%) |
Feb 12, 2024 | 69.91 | 70.51 | 68.57 | 70.51 | 1,739,983 | +0.15(+0.21%) |
Feb 09, 2024 | 70.77 | 71.46 | 70.05 | 70.36 | 804,327 | -0.50(-0.70%) |
Feb 08, 2024 | 70.63 | 71.19 | 69.94 | 70.85 | 718,907 | +0.25(+0.35%) |
Feb 07, 2024 | 74.40 | 74.78 | 70.46 | 70.61 | 867,510 | -3.18(-4.30%) |
Feb 06, 2024 | 71.59 | 74.07 | 71.05 | 73.78 | 1,110,978 | +2.07(+2.88%) |
Feb 05, 2024 | 71.77 | 72.36 | 71.22 | 71.71 | 490,127 | -0.35(-0.48%) |
Feb 02, 2024 | 71.81 | 72.65 | 70.37 | 72.06 | 566,344 | -0.42(-0.58%) |