Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 86.65 | 87.44 | 85.19 | 85.19 | 5,795,459 | -0.63(-0.74%) |
Apr 29, 2024 | 84.99 | 85.92 | 84.99 | 85.83 | 2,881,346 | +1.40(+1.65%) |
Apr 26, 2024 | 86.02 | 86.19 | 84.41 | 84.43 | 3,005,059 | -1.58(-1.84%) |
Apr 25, 2024 | 85.65 | 86.35 | 84.32 | 86.02 | 3,271,395 | +0.49(+0.57%) |
Apr 24, 2024 | 83.75 | 85.75 | 83.49 | 85.53 | 3,903,077 | +0.80(+0.95%) |
Apr 23, 2024 | 83.58 | 84.86 | 83.46 | 84.73 | 3,597,290 | +0.65(+0.78%) |
Apr 22, 2024 | 83.17 | 84.29 | 82.87 | 84.08 | 2,424,443 | +0.69(+0.83%) |
Apr 19, 2024 | 82.04 | 83.92 | 81.94 | 83.38 | 5,459,348 | +1.62(+1.99%) |
Apr 18, 2024 | 80.68 | 81.99 | 79.99 | 81.76 | 3,579,455 | +1.31(+1.62%) |
Apr 17, 2024 | 79.26 | 80.65 | 79.07 | 80.45 | 2,313,071 | +1.71(+2.18%) |
Apr 16, 2024 | 80.12 | 80.25 | 78.39 | 78.74 | 3,250,493 | -1.39(-1.73%) |
Apr 15, 2024 | 81.59 | 81.73 | 79.76 | 80.12 | 3,167,326 | -1.18(-1.45%) |
Apr 12, 2024 | 82.06 | 82.46 | 80.73 | 81.30 | 2,433,204 | -0.80(-0.98%) |
Apr 11, 2024 | 82.69 | 82.77 | 81.75 | 82.10 | 1,846,713 | -0.38(-0.46%) |
Apr 10, 2024 | 82.75 | 83.15 | 81.61 | 82.48 | 2,900,631 | -1.77(-2.10%) |
Apr 09, 2024 | 83.70 | 84.35 | 83.43 | 84.25 | 2,840,056 | +0.80(+0.96%) |
Apr 08, 2024 | 83.10 | 83.59 | 82.77 | 83.45 | 1,727,430 | +0.32(+0.38%) |
Apr 05, 2024 | 82.64 | 83.41 | 81.60 | 83.13 | 2,455,826 | -0.01(-0.01%) |
Apr 04, 2024 | 84.27 | 84.36 | 82.43 | 83.14 | 2,010,265 | -0.37(-0.44%) |
Apr 03, 2024 | 84.47 | 84.47 | 83.35 | 83.51 | 1,834,299 | -0.87(-1.03%) |
Apr 02, 2024 | 83.38 | 84.83 | 83.20 | 84.38 | 2,085,802 | +0.64(+0.77%) |
Apr 01, 2024 | 85.27 | 85.33 | 83.60 | 83.74 | 2,557,400 | -1.52(-1.79%) |
Mar 28, 2024 | 84.08 | 85.40 | 85.32 | 85.26 | 3,107,474 | +1.29(+1.53%) |
Mar 27, 2024 | 82.19 | 84.01 | 81.99 | 83.98 | 2,937,174 | +2.30(+2.81%) |
Mar 26, 2024 | 81.99 | 82.44 | 81.41 | 81.68 | 2,246,912 | -0.39(-0.47%) |
Mar 25, 2024 | 82.14 | 82.66 | 81.77 | 82.06 | 1,905,921 | -0.08(-0.10%) |
Mar 22, 2024 | 82.54 | 82.61 | 81.66 | 82.14 | 2,397,480 | -0.15(-0.18%) |
Mar 21, 2024 | 82.14 | 82.88 | 82.08 | 82.29 | 3,139,009 | +0.25(+0.30%) |
Mar 20, 2024 | 82.19 | 83.21 | 81.79 | 82.05 | 5,172,856 | -0.47(-0.56%) |
Mar 19, 2024 | 81.32 | 82.71 | 81.12 | 82.51 | 4,178,961 | +1.15(+1.41%) |
Mar 18, 2024 | 81.20 | 82.34 | 81.02 | 81.36 | 4,933,674 | +0.05(+0.06%) |
Mar 15, 2024 | 81.16 | 81.92 | 80.95 | 81.31 | 6,115,339 | +0.25(+0.31%) |
Mar 14, 2024 | 81.82 | 82.09 | 80.33 | 81.06 | 3,865,803 | -1.13(-1.37%) |
Mar 13, 2024 | 82.77 | 83.49 | 81.96 | 82.19 | 3,026,959 | -0.39(-0.47%) |
Mar 12, 2024 | 82.40 | 83.07 | 81.73 | 82.58 | 2,921,766 | -0.34(-0.41%) |
Mar 11, 2024 | 82.45 | 83.60 | 82.12 | 82.92 | 5,143,760 | -0.11(-0.13%) |
Mar 08, 2024 | 82.79 | 83.75 | 82.39 | 83.03 | 4,612,705 | -0.26(-0.31%) |
Mar 07, 2024 | 83.94 | 84.27 | 83.24 | 83.28 | 3,588,839 | +0.18(+0.21%) |
Mar 06, 2024 | 83.93 | 84.20 | 83.05 | 83.10 | 4,135,729 | -0.13(-0.15%) |
Mar 05, 2024 | 84.67 | 85.31 | 83.15 | 83.23 | 4,398,029 | -0.89(-1.06%) |
Mar 04, 2024 | 83.80 | 84.61 | 83.56 | 84.12 | 4,401,169 | -0.04(-0.05%) |
Mar 01, 2024 | 84.37 | 84.37 | 82.22 | 84.16 | 9,538,899 | -0.20(-0.23%) |
Feb 29, 2024 | 83.18 | 84.39 | 82.77 | 84.36 | 10,327,842 | +1.85(+2.24%) |
Feb 28, 2024 | 82.28 | 82.94 | 81.77 | 82.51 | 6,403,694 | -0.74(-0.89%) |
Feb 27, 2024 | 82.78 | 83.34 | 80.72 | 83.25 | 7,656,081 | +3.27(+4.09%) |
Feb 26, 2024 | 81.38 | 81.51 | 79.97 | 79.99 | 4,749,657 | -1.66(-2.04%) |
Feb 23, 2024 | 81.20 | 82.10 | 80.93 | 81.65 | 2,793,151 | +0.45(+0.55%) |
Feb 22, 2024 | 81.25 | 81.71 | 80.65 | 81.20 | 4,170,390 | -0.55(-0.68%) |
Feb 21, 2024 | 80.80 | 81.82 | 80.44 | 81.76 | 4,203,513 | +1.66(+2.08%) |
Feb 20, 2024 | 80.80 | 81.47 | 79.96 | 80.09 | 4,082,486 | -0.47(-0.58%) |
Feb 16, 2024 | 80.48 | 81.19 | 79.90 | 80.56 | 6,354,484 | -0.01(-0.01%) |
Feb 15, 2024 | 78.29 | 80.87 | 78.25 | 80.57 | 6,713,782 | +2.54(+3.25%) |
Feb 14, 2024 | 78.08 | 78.36 | 77.31 | 78.03 | 3,398,121 | +0.02(+0.03%) |
Feb 13, 2024 | 78.57 | 78.77 | 76.76 | 78.01 | 7,441,078 | +1.18(+1.53%) |
Feb 12, 2024 | 75.83 | 76.96 | 75.57 | 76.84 | 2,525,601 | +0.92(+1.21%) |
Feb 09, 2024 | 74.99 | 75.98 | 74.83 | 75.92 | 2,736,912 | +0.71(+0.95%) |
Feb 08, 2024 | 75.38 | 75.56 | 74.49 | 75.20 | 3,325,306 | -0.51(-0.67%) |
Feb 07, 2024 | 75.91 | 76.07 | 75.16 | 75.71 | 3,153,283 | +0.10(+0.13%) |
Feb 06, 2024 | 75.15 | 75.85 | 74.81 | 75.61 | 3,276,363 | +0.42(+0.56%) |
Feb 05, 2024 | 76.27 | 76.30 | 75.13 | 75.19 | 2,879,832 | -1.79(-2.33%) |
Feb 02, 2024 | 77.28 | 77.66 | 76.15 | 76.98 | 3,010,270 | -1.04(-1.33%) |