Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 86.95 | 86.95 | 82.58 | 82.76 | 439,405 | -5.11(-5.82%) |
Apr 29, 2024 | 86.38 | 88.00 | 85.23 | 87.87 | 295,023 | +2.14(+2.50%) |
Apr 26, 2024 | 86.04 | 86.68 | 84.30 | 85.73 | 260,270 | -0.42(-0.49%) |
Apr 25, 2024 | 83.64 | 86.86 | 82.63 | 86.15 | 454,668 | +2.72(+3.26%) |
Apr 24, 2024 | 84.43 | 84.65 | 82.31 | 83.43 | 301,515 | -0.60(-0.71%) |
Apr 23, 2024 | 83.14 | 84.17 | 81.95 | 84.03 | 258,847 | -0.19(-0.23%) |
Apr 22, 2024 | 83.67 | 85.19 | 82.73 | 84.22 | 257,187 | +0.14(+0.17%) |
Apr 19, 2024 | 83.45 | 84.84 | 83.45 | 84.08 | 291,624 | +0.08(+0.10%) |
Apr 18, 2024 | 85.60 | 86.37 | 83.20 | 84.00 | 292,734 | -1.52(-1.78%) |
Apr 17, 2024 | 89.40 | 89.50 | 85.48 | 85.52 | 478,821 | -2.88(-3.26%) |
Apr 16, 2024 | 84.69 | 88.59 | 83.40 | 88.40 | 523,131 | +3.44(+4.05%) |
Apr 15, 2024 | 84.00 | 85.77 | 83.09 | 84.96 | 418,883 | +1.35(+1.61%) |
Apr 12, 2024 | 84.09 | 84.09 | 82.08 | 83.61 | 321,093 | +0.24(+0.29%) |
Apr 11, 2024 | 84.00 | 85.27 | 81.97 | 83.37 | 503,502 | -0.68(-0.81%) |
Apr 10, 2024 | 80.99 | 84.14 | 80.91 | 84.05 | 332,597 | +1.39(+1.68%) |
Apr 09, 2024 | 83.79 | 84.08 | 81.19 | 82.66 | 268,001 | -0.36(-0.43%) |
Apr 08, 2024 | 82.45 | 84.08 | 81.56 | 83.02 | 380,015 | +1.24(+1.52%) |
Apr 05, 2024 | 81.40 | 83.30 | 80.94 | 81.78 | 367,834 | +0.95(+1.18%) |
Apr 04, 2024 | 84.58 | 84.62 | 80.70 | 80.83 | 595,066 | -3.96(-4.67%) |
Apr 03, 2024 | 83.00 | 86.40 | 82.80 | 84.79 | 520,660 | +1.96(+2.37%) |
Apr 02, 2024 | 83.41 | 83.63 | 81.63 | 82.83 | 543,501 | +0.31(+0.38%) |
Apr 01, 2024 | 83.90 | 84.79 | 81.89 | 82.52 | 396,728 | -1.24(-1.48%) |
Mar 28, 2024 | 83.55 | 84.49 | 84.02 | 83.76 | 564,430 | +0.79(+0.95%) |
Mar 27, 2024 | 80.96 | 84.93 | 80.30 | 82.97 | 850,661 | +2.47(+3.07%) |
Mar 26, 2024 | 79.81 | 81.64 | 77.80 | 80.50 | 2,325,879 | -5.85(-6.77%) |
Mar 25, 2024 | 85.77 | 88.22 | 85.77 | 86.35 | 500,512 | +1.18(+1.39%) |
Mar 22, 2024 | 85.14 | 87.55 | 85.04 | 85.17 | 496,837 | -0.36(-0.42%) |
Mar 21, 2024 | 84.00 | 85.54 | 83.22 | 85.53 | 428,895 | +1.65(+1.97%) |
Mar 20, 2024 | 82.00 | 84.72 | 81.92 | 83.88 | 442,786 | +0.90(+1.08%) |
Mar 19, 2024 | 81.00 | 83.22 | 80.60 | 82.98 | 298,427 | +1.43(+1.75%) |
Mar 18, 2024 | 81.10 | 83.42 | 80.83 | 81.55 | 475,095 | +0.55(+0.68%) |
Mar 15, 2024 | 81.33 | 83.91 | 80.03 | 81.00 | 2,236,674 | -0.37(-0.45%) |
Mar 14, 2024 | 80.88 | 81.99 | 79.00 | 81.37 | 573,706 | +0.55(+0.68%) |
Mar 13, 2024 | 81.12 | 82.32 | 80.36 | 80.82 | 580,383 | -0.56(-0.69%) |
Mar 12, 2024 | 85.54 | 85.55 | 80.95 | 81.38 | 608,695 | -3.88(-4.55%) |
Mar 11, 2024 | 90.01 | 90.01 | 85.00 | 85.26 | 677,056 | -6.81(-7.40%) |
Mar 08, 2024 | 94.82 | 95.46 | 90.49 | 92.07 | 538,225 | -2.56(-2.71%) |
Mar 07, 2024 | 93.02 | 97.20 | 93.02 | 94.63 | 563,895 | +1.82(+1.96%) |
Mar 06, 2024 | 91.76 | 93.14 | 90.70 | 92.81 | 541,263 | +2.27(+2.51%) |
Mar 05, 2024 | 89.53 | 92.18 | 88.93 | 90.54 | 644,384 | +0.28(+0.31%) |
Mar 04, 2024 | 90.57 | 92.20 | 89.61 | 90.26 | 718,804 | +1.35(+1.52%) |
Mar 01, 2024 | 86.60 | 90.31 | 86.60 | 88.91 | 711,168 | +3.09(+3.60%) |
Feb 29, 2024 | 82.98 | 86.61 | 82.29 | 85.82 | 728,031 | +3.48(+4.23%) |
Feb 28, 2024 | 82.27 | 84.26 | 82.18 | 82.34 | 616,913 | -0.58(-0.70%) |
Feb 27, 2024 | 82.96 | 84.71 | 82.10 | 82.92 | 405,097 | +0.36(+0.44%) |
Feb 26, 2024 | 80.74 | 82.85 | 80.74 | 82.56 | 479,801 | +1.94(+2.41%) |
Feb 23, 2024 | 80.62 | 81.33 | 79.05 | 80.62 | 444,628 | -0.41(-0.51%) |
Feb 22, 2024 | 79.52 | 81.09 | 77.37 | 81.03 | 577,833 | +1.60(+2.01%) |
Feb 21, 2024 | 77.00 | 81.07 | 76.83 | 79.43 | 708,707 | +3.14(+4.12%) |
Feb 20, 2024 | 78.47 | 78.80 | 75.43 | 76.29 | 521,369 | -2.67(-3.38%) |
Feb 16, 2024 | 80.02 | 80.49 | 78.09 | 78.96 | 500,569 | -1.47(-1.83%) |
Feb 15, 2024 | 79.56 | 81.12 | 78.09 | 80.43 | 605,083 | +0.00(+0.00%) |
Feb 14, 2024 | 82.50 | 82.68 | 78.43 | 80.43 | 961,624 | -1.64(-2.00%) |
Feb 13, 2024 | 82.75 | 84.75 | 81.22 | 82.07 | 538,520 | -1.85(-2.20%) |
Feb 12, 2024 | 83.15 | 85.61 | 82.34 | 83.92 | 564,151 | +0.70(+0.84%) |
Feb 09, 2024 | 85.79 | 85.79 | 82.16 | 83.22 | 527,070 | -2.56(-2.98%) |
Feb 08, 2024 | 82.52 | 86.27 | 80.40 | 85.78 | 715,905 | +2.20(+2.63%) |
Feb 07, 2024 | 87.05 | 87.05 | 83.35 | 83.58 | 830,195 | -3.13(-3.61%) |
Feb 06, 2024 | 94.42 | 94.42 | 85.18 | 86.71 | 1,377,266 | -4.87(-5.32%) |
Feb 05, 2024 | 93.55 | 93.55 | 90.25 | 91.58 | 892,878 | -2.83(-3.00%) |
Feb 02, 2024 | 94.97 | 95.67 | 93.72 | 94.41 | 440,303 | -1.16(-1.21%) |