Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 82.59 | 82.98 | 81.22 | 81.24 | 1,791,421 | -1.50(-1.81%) |
Apr 29, 2024 | 82.94 | 83.02 | 82.23 | 82.74 | 1,454,202 | +0.21(+0.25%) |
Apr 26, 2024 | 82.21 | 82.89 | 81.89 | 82.53 | 1,811,307 | +1.56(+1.93%) |
Apr 25, 2024 | 79.67 | 81.12 | 79.45 | 80.97 | 1,862,723 | -0.44(-0.54%) |
Apr 24, 2024 | 81.99 | 82.12 | 81.00 | 81.41 | 2,333,257 | +0.01(+0.01%) |
Apr 23, 2024 | 80.61 | 81.50 | 80.48 | 81.40 | 2,278,514 | +1.28(+1.60%) |
Apr 22, 2024 | 79.85 | 80.63 | 79.23 | 80.12 | 1,755,499 | +0.81(+1.02%) |
Apr 19, 2024 | 80.90 | 81.03 | 79.07 | 79.31 | 3,724,992 | -1.81(-2.23%) |
Apr 18, 2024 | 81.74 | 82.13 | 81.05 | 81.12 | 2,097,925 | -0.48(-0.59%) |
Apr 17, 2024 | 82.89 | 82.92 | 81.37 | 81.60 | 2,323,941 | -0.79(-0.96%) |
Apr 16, 2024 | 82.40 | 82.95 | 82.15 | 82.39 | 5,082,991 | +0.02(+0.02%) |
Apr 15, 2024 | 84.48 | 84.54 | 82.30 | 82.37 | 3,196,853 | -1.50(-1.79%) |
Apr 12, 2024 | 84.34 | 84.62 | 83.57 | 83.87 | 3,421,538 | -1.14(-1.34%) |
Apr 11, 2024 | 84.04 | 85.22 | 83.59 | 85.01 | 4,963,227 | +1.32(+1.58%) |
Apr 10, 2024 | 83.29 | 83.94 | 83.25 | 83.69 | 3,168,190 | -0.56(-0.66%) |
Apr 09, 2024 | 84.65 | 84.65 | 83.34 | 84.25 | 3,601,007 | -0.01(-0.01%) |
Apr 08, 2024 | 84.50 | 84.61 | 84.05 | 84.26 | 2,033,229 | -0.05(-0.06%) |
Apr 05, 2024 | 83.45 | 84.69 | 83.40 | 84.31 | 2,363,058 | +1.22(+1.47%) |
Apr 04, 2024 | 85.05 | 85.22 | 83.05 | 83.09 | 3,507,566 | -1.22(-1.45%) |
Apr 03, 2024 | 83.74 | 84.65 | 83.73 | 84.31 | 2,762,774 | +0.30(+0.36%) |
Apr 02, 2024 | 83.62 | 84.07 | 83.37 | 84.01 | 2,490,281 | -0.56(-0.66%) |
Apr 01, 2024 | 84.61 | 85.08 | 84.26 | 84.57 | 2,749,397 | +0.13(+0.15%) |
Mar 28, 2024 | 84.58 | 84.75 | 84.35 | 84.44 | 1,736,722 | -0.26(-0.31%) |
Mar 27, 2024 | 84.95 | 84.98 | 84.11 | 84.70 | 2,857,971 | +0.28(+0.33%) |
Mar 26, 2024 | 85.12 | 85.18 | 84.41 | 84.42 | 2,490,801 | -0.37(-0.44%) |
Mar 25, 2024 | 84.70 | 85.08 | 84.44 | 84.79 | 1,482,011 | -0.35(-0.41%) |
Mar 22, 2024 | 84.91 | 85.35 | 84.77 | 85.14 | 2,378,255 | +0.18(+0.21%) |
Mar 21, 2024 | 85.56 | 85.56 | 84.90 | 84.96 | 2,898,912 | +0.13(+0.16%) |
Mar 20, 2024 | 84.05 | 84.87 | 83.75 | 84.83 | 3,312,331 | +0.92(+1.10%) |
Mar 19, 2024 | 83.12 | 83.97 | 82.71 | 83.91 | 3,666,022 | +0.51(+0.61%) |
Mar 18, 2024 | 83.65 | 84.15 | 83.36 | 83.40 | 3,577,685 | +0.75(+0.91%) |
Mar 15, 2024 | 82.83 | 83.10 | 82.37 | 82.65 | 9,516,582 | -0.94(-1.12%) |
Mar 14, 2024 | 83.86 | 84.02 | 83.12 | 83.59 | 55,218,152 | +0.11(+0.13%) |
Mar 13, 2024 | 83.79 | 83.80 | 83.23 | 83.48 | 1,482,627 | -0.41(-0.49%) |
Mar 12, 2024 | 82.93 | 83.93 | 82.32 | 83.89 | 2,104,396 | +1.57(+1.91%) |
Mar 11, 2024 | 82.44 | 82.58 | 81.97 | 82.32 | 2,217,408 | -0.43(-0.52%) |
Mar 08, 2024 | 83.90 | 84.58 | 82.58 | 82.75 | 2,549,535 | -0.95(-1.13%) |
Mar 07, 2024 | 83.06 | 83.89 | 82.74 | 83.70 | 3,994,698 | +1.27(+1.54%) |
Mar 06, 2024 | 82.73 | 82.91 | 82.08 | 82.43 | 7,554,685 | +0.38(+0.46%) |
Mar 05, 2024 | 82.88 | 82.88 | 81.62 | 82.05 | 2,759,148 | -1.36(-1.63%) |
Mar 04, 2024 | 83.62 | 83.86 | 83.41 | 83.41 | 2,625,544 | -0.36(-0.43%) |
Mar 01, 2024 | 82.88 | 83.85 | 82.85 | 83.77 | 1,559,354 | +1.04(+1.26%) |
Feb 29, 2024 | 82.47 | 82.95 | 81.96 | 82.73 | 1,912,150 | +0.63(+0.77%) |
Feb 28, 2024 | 82.07 | 82.25 | 81.84 | 82.10 | 1,046,114 | -0.24(-0.29%) |
Feb 27, 2024 | 82.35 | 82.43 | 81.87 | 82.34 | 1,378,146 | +0.06(+0.07%) |
Feb 26, 2024 | 82.62 | 82.81 | 82.25 | 82.28 | 1,543,809 | -0.20(-0.24%) |
Feb 23, 2024 | 82.96 | 83.21 | 82.21 | 82.48 | 2,065,239 | -0.11(-0.13%) |
Feb 22, 2024 | 81.77 | 82.72 | 81.67 | 82.59 | 1,916,605 | +2.62(+3.27%) |
Feb 21, 2024 | 79.68 | 80.02 | 79.31 | 79.97 | 1,944,815 | -0.19(-0.24%) |
Feb 20, 2024 | 80.49 | 80.71 | 79.51 | 80.16 | 2,001,737 | -0.78(-0.96%) |
Feb 16, 2024 | 81.65 | 81.67 | 80.84 | 80.94 | 2,529,739 | -0.57(-0.70%) |
Feb 15, 2024 | 81.38 | 81.54 | 80.91 | 81.51 | 3,538,705 | +0.12(+0.15%) |
Feb 14, 2024 | 81.03 | 81.47 | 80.55 | 81.39 | 1,597,639 | +0.96(+1.19%) |
Feb 13, 2024 | 80.07 | 80.93 | 79.91 | 80.43 | 3,315,811 | -1.11(-1.36%) |
Feb 12, 2024 | 82.06 | 82.31 | 81.40 | 81.54 | 2,636,507 | -0.51(-0.62%) |
Feb 09, 2024 | 81.44 | 82.15 | 81.39 | 82.05 | 1,829,868 | +0.86(+1.06%) |
Feb 08, 2024 | 81.13 | 81.32 | 81.07 | 81.19 | 4,973,595 | +0.10(+0.12%) |
Feb 07, 2024 | 80.44 | 81.16 | 80.40 | 81.09 | 3,926,716 | +1.07(+1.34%) |
Feb 06, 2024 | 80.27 | 80.44 | 79.54 | 80.02 | 2,871,886 | -0.09(-0.11%) |
Feb 05, 2024 | 80.18 | 80.32 | 79.48 | 80.11 | 4,035,357 | +0.09(+0.11%) |
Feb 02, 2024 | 78.70 | 80.26 | 78.63 | 80.02 | 3,162,162 | +1.66(+2.12%) |