Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 79.03 | 79.38 | 78.56 | 78.61 | 5,554,689 | -0.58(-0.73%) |
Apr 16, 2024 | 79.96 | 80.05 | 78.96 | 79.19 | 6,598,919 | -1.13(-1.41%) |
Apr 15, 2024 | 82.25 | 82.33 | 79.87 | 80.32 | 5,608,503 | -1.39(-1.70%) |
Apr 12, 2024 | 82.19 | 82.38 | 81.39 | 81.71 | 5,458,588 | -0.98(-1.19%) |
Apr 11, 2024 | 82.99 | 83.16 | 81.86 | 82.69 | 7,145,939 | +0.28(+0.34%) |
Apr 10, 2024 | 83.45 | 83.71 | 81.93 | 82.41 | 8,332,874 | -3.56(-4.14%) |
Apr 09, 2024 | 85.15 | 85.97 | 84.97 | 85.97 | 4,075,712 | +1.13(+1.33%) |
Apr 08, 2024 | 84.21 | 84.92 | 84.12 | 84.84 | 3,866,607 | +0.90(+1.07%) |
Apr 05, 2024 | 83.22 | 84.14 | 83.01 | 83.94 | 4,789,057 | +0.43(+0.51%) |
Apr 04, 2024 | 84.74 | 85.14 | 83.22 | 83.51 | 5,953,417 | -0.54(-0.64%) |
Apr 03, 2024 | 83.76 | 84.15 | 83.41 | 84.05 | 3,632,733 | +0.09(+0.11%) |
Apr 02, 2024 | 84.37 | 84.44 | 83.62 | 83.96 | 5,116,086 | -1.07(-1.26%) |
Apr 01, 2024 | 86.74 | 86.74 | 84.86 | 85.03 | 5,331,306 | -1.45(-1.68%) |
Mar 28, 2024 | 86.03 | 86.58 | 86.56 | 86.48 | 4,811,197 | +0.61(+0.71%) |
Mar 27, 2024 | 84.67 | 85.90 | 84.47 | 85.87 | 5,191,399 | +2.16(+2.58%) |
Mar 26, 2024 | 84.27 | 84.37 | 83.69 | 83.71 | 4,921,753 | -0.34(-0.40%) |
Mar 25, 2024 | 84.65 | 84.96 | 84.05 | 84.05 | 5,262,424 | -0.52(-0.61%) |
Mar 22, 2024 | 85.69 | 85.88 | 84.50 | 84.57 | 3,923,440 | -1.81(-2.10%) |
Mar 21, 2024 | 86.13 | 86.75 | 85.86 | 86.38 | 3,753,228 | +0.62(+0.72%) |
Mar 20, 2024 | 84.67 | 86.02 | 84.32 | 85.76 | 4,605,823 | +0.56(+0.66%) |
Mar 19, 2024 | 85.15 | 85.52 | 84.69 | 85.20 | 4,165,629 | -0.03(-0.04%) |
Mar 18, 2024 | 85.38 | 85.68 | 85.07 | 85.23 | 3,030,517 | +0.04(+0.05%) |
Mar 15, 2024 | 84.56 | 85.52 | 84.54 | 85.19 | 4,214,319 | -0.19(-0.22%) |
Mar 14, 2024 | 86.32 | 86.49 | 84.64 | 85.38 | 4,155,006 | -1.30(-1.50%) |
Mar 13, 2024 | 86.97 | 87.51 | 86.40 | 86.68 | 3,418,651 | -0.44(-0.51%) |
Mar 12, 2024 | 87.15 | 87.48 | 86.37 | 87.12 | 3,308,956 | -0.19(-0.22%) |
Mar 11, 2024 | 87.54 | 88.07 | 86.94 | 87.31 | 3,467,205 | -0.42(-0.48%) |
Mar 08, 2024 | 87.50 | 88.03 | 87.30 | 87.73 | 4,546,638 | +1.00(+1.15%) |
Mar 07, 2024 | 87.21 | 87.42 | 86.30 | 86.73 | 3,163,600 | -0.02(-0.02%) |
Mar 06, 2024 | 86.88 | 87.08 | 86.24 | 86.75 | 4,999,433 | +0.43(+0.50%) |
Mar 05, 2024 | 86.91 | 87.54 | 85.92 | 86.32 | 4,722,325 | -1.06(-1.21%) |
Mar 04, 2024 | 86.33 | 87.43 | 85.72 | 87.38 | 5,318,391 | +0.81(+0.94%) |
Mar 01, 2024 | 85.42 | 86.57 | 84.53 | 86.57 | 6,560,904 | +1.02(+1.19%) |
Feb 29, 2024 | 85.51 | 86.00 | 85.16 | 85.55 | 6,595,170 | +0.72(+0.85%) |
Feb 28, 2024 | 83.55 | 85.35 | 83.46 | 84.83 | 5,570,685 | +0.85(+1.01%) |
Feb 27, 2024 | 84.34 | 84.72 | 83.80 | 83.98 | 3,869,076 | +0.10(+0.12%) |
Feb 26, 2024 | 84.59 | 85.04 | 83.72 | 83.88 | 5,943,306 | -0.93(-1.10%) |
Feb 23, 2024 | 84.90 | 85.30 | 84.60 | 84.81 | 4,695,581 | -0.04(-0.05%) |
Feb 22, 2024 | 84.96 | 85.28 | 84.67 | 84.85 | 4,999,999 | +0.16(+0.19%) |
Feb 21, 2024 | 84.40 | 84.81 | 84.07 | 84.69 | 4,053,025 | +0.47(+0.56%) |
Feb 20, 2024 | 83.88 | 84.56 | 83.48 | 84.22 | 4,739,902 | -0.15(-0.18%) |
Feb 16, 2024 | 84.25 | 84.86 | 83.65 | 84.37 | 4,781,063 | -0.88(-1.03%) |
Feb 15, 2024 | 84.07 | 85.34 | 84.02 | 85.25 | 5,164,161 | +1.94(+2.33%) |
Feb 14, 2024 | 83.02 | 83.78 | 82.62 | 83.31 | 5,264,377 | +0.65(+0.79%) |
Feb 13, 2024 | 82.58 | 82.68 | 81.54 | 82.66 | 6,203,509 | -1.74(-2.06%) |
Feb 12, 2024 | 84.54 | 85.01 | 84.22 | 84.40 | 3,948,995 | +0.02(+0.02%) |
Feb 09, 2024 | 84.20 | 84.52 | 83.42 | 84.38 | 3,478,054 | +0.13(+0.15%) |
Feb 08, 2024 | 83.33 | 84.49 | 83.33 | 84.25 | 3,697,193 | +0.68(+0.81%) |
Feb 07, 2024 | 83.99 | 84.07 | 83.10 | 83.57 | 5,073,934 | -0.12(-0.14%) |
Feb 06, 2024 | 82.71 | 83.85 | 82.41 | 83.69 | 5,482,347 | +1.11(+1.34%) |
Feb 05, 2024 | 83.30 | 83.30 | 82.33 | 82.58 | 6,267,944 | -1.77(-2.10%) |
Feb 02, 2024 | 84.18 | 84.88 | 82.94 | 84.35 | 7,935,935 | -1.06(-1.24%) |