Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 86.35 | 86.58 | 85.58 | 86.10 | 249,053 | -1.11(-1.27%) |
Apr 29, 2024 | 86.12 | 87.75 | 85.79 | 87.21 | 252,374 | +2.93(+3.48%) |
Apr 26, 2024 | 83.89 | 84.28 | 83.63 | 84.28 | 232,344 | +0.08(+0.10%) |
Apr 25, 2024 | 82.74 | 84.27 | 82.58 | 84.20 | 267,939 | +0.94(+1.12%) |
Apr 24, 2024 | 83.64 | 83.64 | 83.01 | 83.27 | 167,854 | -0.42(-0.50%) |
Apr 23, 2024 | 83.33 | 84.21 | 83.20 | 83.68 | 254,895 | -1.12(-1.32%) |
Apr 22, 2024 | 84.75 | 85.60 | 84.20 | 84.80 | 171,762 | -1.09(-1.27%) |
Apr 19, 2024 | 85.72 | 86.07 | 85.29 | 85.89 | 172,403 | -0.69(-0.80%) |
Apr 18, 2024 | 86.58 | 87.42 | 86.15 | 86.58 | 222,562 | -0.17(-0.20%) |
Apr 17, 2024 | 87.62 | 88.21 | 86.60 | 86.75 | 225,558 | -1.54(-1.74%) |
Apr 16, 2024 | 89.28 | 89.28 | 87.91 | 88.29 | 115,123 | -1.08(-1.21%) |
Apr 15, 2024 | 88.95 | 89.42 | 88.15 | 89.37 | 224,035 | -0.52(-0.58%) |
Apr 12, 2024 | 91.60 | 92.48 | 89.70 | 89.89 | 250,664 | -0.30(-0.33%) |
Apr 11, 2024 | 89.77 | 90.19 | 88.97 | 90.19 | 157,984 | +1.39(+1.57%) |
Apr 10, 2024 | 88.84 | 89.56 | 88.08 | 88.80 | 287,768 | -1.14(-1.27%) |
Apr 09, 2024 | 90.34 | 90.74 | 88.71 | 89.94 | 378,117 | +1.12(+1.26%) |
Apr 08, 2024 | 87.95 | 89.07 | 87.67 | 88.82 | 260,436 | +3.39(+3.97%) |
Apr 05, 2024 | 84.77 | 85.73 | 84.25 | 85.43 | 228,123 | -0.13(-0.15%) |
Apr 04, 2024 | 86.07 | 86.85 | 85.51 | 85.56 | 178,784 | -0.75(-0.87%) |
Apr 03, 2024 | 85.27 | 86.39 | 85.26 | 86.31 | 138,921 | +1.33(+1.57%) |
Apr 02, 2024 | 85.04 | 85.49 | 84.45 | 84.98 | 253,379 | +2.10(+2.53%) |
Apr 01, 2024 | 83.11 | 83.11 | 82.25 | 82.88 | 111,049 | -0.67(-0.80%) |
Mar 28, 2024 | 82.92 | 83.70 | 82.88 | 83.55 | 113,442 | +0.91(+1.10%) |
Mar 27, 2024 | 82.00 | 82.70 | 81.94 | 82.64 | 67,221 | -0.46(-0.55%) |
Mar 26, 2024 | 84.05 | 84.05 | 82.76 | 83.10 | 60,756 | -0.01(-0.01%) |
Mar 25, 2024 | 83.32 | 83.80 | 83.02 | 83.11 | 89,839 | +0.75(+0.91%) |
Mar 22, 2024 | 82.86 | 83.18 | 82.17 | 82.36 | 226,703 | -1.13(-1.35%) |
Mar 21, 2024 | 84.28 | 84.38 | 83.31 | 83.49 | 173,611 | -0.10(-0.12%) |
Mar 20, 2024 | 82.16 | 83.72 | 82.02 | 83.59 | 248,341 | +1.10(+1.33%) |
Mar 19, 2024 | 82.58 | 82.75 | 82.19 | 82.49 | 218,857 | -1.82(-2.16%) |
Mar 18, 2024 | 84.67 | 84.92 | 84.19 | 84.31 | 99,364 | -2.05(-2.37%) |
Mar 15, 2024 | 86.55 | 87.38 | 86.13 | 86.36 | 109,817 | +0.90(+1.05%) |
Mar 14, 2024 | 85.88 | 85.88 | 85.20 | 85.46 | 86,079 | -0.96(-1.11%) |
Mar 13, 2024 | 85.58 | 86.58 | 85.49 | 86.42 | 161,248 | +1.46(+1.72%) |
Mar 12, 2024 | 84.26 | 85.04 | 83.91 | 84.96 | 72,513 | -1.30(-1.51%) |
Mar 11, 2024 | 85.51 | 86.52 | 85.22 | 86.26 | 318,607 | +2.51(+3.00%) |
Mar 08, 2024 | 84.35 | 84.42 | 83.51 | 83.75 | 116,097 | -0.78(-0.92%) |
Mar 07, 2024 | 84.55 | 84.80 | 84.06 | 84.53 | 182,713 | +1.19(+1.43%) |
Mar 06, 2024 | 82.20 | 83.79 | 82.20 | 83.34 | 281,460 | +2.17(+2.67%) |
Mar 05, 2024 | 81.42 | 81.93 | 81.03 | 81.17 | 159,630 | -1.50(-1.81%) |
Mar 04, 2024 | 82.08 | 82.90 | 81.94 | 82.67 | 101,242 | +1.16(+1.42%) |
Mar 01, 2024 | 80.50 | 81.63 | 80.15 | 81.51 | 190,320 | +0.57(+0.70%) |
Feb 29, 2024 | 81.49 | 81.69 | 80.76 | 80.94 | 36,743 | -0.07(-0.09%) |
Feb 28, 2024 | 81.15 | 81.20 | 80.77 | 81.01 | 78,140 | -0.86(-1.05%) |
Feb 27, 2024 | 81.96 | 82.30 | 81.75 | 81.87 | 96,194 | +0.81(+1.00%) |
Feb 26, 2024 | 81.13 | 81.23 | 80.68 | 81.06 | 110,990 | -1.74(-2.10%) |
Feb 23, 2024 | 83.26 | 83.26 | 82.36 | 82.80 | 85,162 | -0.07(-0.08%) |
Feb 22, 2024 | 82.59 | 83.00 | 81.92 | 82.87 | 80,642 | +1.36(+1.67%) |
Feb 21, 2024 | 82.31 | 82.31 | 81.25 | 81.51 | 104,243 | -1.74(-2.09%) |
Feb 20, 2024 | 83.95 | 84.06 | 83.13 | 83.25 | 89,469 | -0.05(-0.06%) |
Feb 16, 2024 | 82.15 | 83.45 | 82.15 | 83.30 | 120,372 | +0.60(+0.73%) |
Feb 15, 2024 | 82.48 | 83.11 | 82.35 | 82.70 | 90,356 | +0.76(+0.93%) |
Feb 14, 2024 | 82.03 | 82.44 | 81.42 | 81.94 | 167,320 | +1.49(+1.85%) |
Feb 13, 2024 | 81.19 | 81.25 | 80.12 | 80.45 | 137,239 | -1.56(-1.90%) |
Feb 12, 2024 | 81.13 | 82.28 | 80.61 | 82.01 | 82,885 | +1.23(+1.52%) |
Feb 09, 2024 | 80.81 | 80.85 | 80.09 | 80.78 | 193,805 | -1.06(-1.30%) |
Feb 08, 2024 | 80.63 | 81.86 | 80.50 | 81.84 | 139,567 | +0.62(+0.76%) |
Feb 07, 2024 | 81.43 | 81.96 | 80.93 | 81.22 | 132,866 | -2.08(-2.50%) |
Feb 06, 2024 | 83.03 | 83.51 | 82.72 | 83.30 | 44,830 | +0.32(+0.39%) |
Feb 05, 2024 | 82.96 | 83.03 | 82.02 | 82.98 | 98,659 | +0.75(+0.91%) |
Feb 02, 2024 | 83.03 | 83.09 | 82.11 | 82.23 | 146,406 | -2.05(-2.43%) |