Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 79.40 | 80.63 | 79.22 | 79.96 | 959,329 | +0.76(+0.96%) |
Apr 25, 2024 | 78.07 | 79.91 | 76.95 | 79.20 | 1,775,400 | +0.21(+0.27%) |
Apr 24, 2024 | 78.93 | 79.46 | 77.54 | 78.99 | 2,262,587 | +0.52(+0.66%) |
Apr 23, 2024 | 80.71 | 81.84 | 77.83 | 78.47 | 4,132,603 | -0.73(-0.92%) |
Apr 22, 2024 | 78.84 | 80.27 | 78.38 | 79.20 | 2,221,664 | +0.67(+0.85%) |
Apr 19, 2024 | 78.43 | 79.31 | 78.02 | 78.53 | 1,195,835 | +0.05(+0.06%) |
Apr 18, 2024 | 79.47 | 79.53 | 78.28 | 78.48 | 1,192,088 | -0.47(-0.60%) |
Apr 17, 2024 | 80.38 | 80.38 | 78.55 | 78.95 | 923,469 | -0.87(-1.09%) |
Apr 16, 2024 | 79.89 | 80.13 | 78.65 | 79.82 | 1,093,648 | -0.27(-0.34%) |
Apr 15, 2024 | 82.65 | 82.86 | 79.99 | 80.09 | 1,238,725 | -0.78(-0.96%) |
Apr 12, 2024 | 80.58 | 81.18 | 80.27 | 80.86 | 1,464,726 | -0.68(-0.83%) |
Apr 11, 2024 | 82.32 | 82.39 | 80.90 | 81.54 | 1,600,899 | -0.67(-0.81%) |
Apr 10, 2024 | 81.61 | 82.74 | 80.81 | 82.21 | 1,336,434 | -1.27(-1.52%) |
Apr 09, 2024 | 83.66 | 83.67 | 82.12 | 83.48 | 1,449,385 | +0.41(+0.49%) |
Apr 08, 2024 | 84.03 | 84.19 | 82.98 | 83.07 | 1,510,664 | -0.26(-0.31%) |
Apr 05, 2024 | 82.55 | 83.98 | 82.50 | 83.33 | 912,256 | +0.77(+0.93%) |
Apr 04, 2024 | 84.06 | 84.57 | 82.17 | 82.56 | 2,124,926 | -0.66(-0.79%) |
Apr 03, 2024 | 82.56 | 83.63 | 82.50 | 83.22 | 1,381,316 | +0.22(+0.26%) |
Apr 02, 2024 | 83.76 | 84.01 | 82.43 | 83.00 | 1,960,251 | -1.17(-1.39%) |
Apr 01, 2024 | 85.20 | 85.24 | 84.07 | 84.16 | 1,435,355 | -1.03(-1.21%) |
Mar 28, 2024 | 84.77 | 85.28 | 85.27 | 85.19 | 1,943,823 | +0.42(+0.49%) |
Mar 27, 2024 | 83.12 | 84.79 | 82.80 | 84.77 | 1,979,598 | +2.37(+2.88%) |
Mar 26, 2024 | 82.49 | 83.24 | 82.38 | 82.40 | 766,635 | -0.08(-0.10%) |
Mar 25, 2024 | 83.70 | 84.07 | 82.45 | 82.48 | 901,146 | -1.22(-1.45%) |
Mar 22, 2024 | 83.63 | 84.28 | 83.20 | 83.70 | 1,606,693 | -0.78(-0.92%) |
Mar 21, 2024 | 82.59 | 84.76 | 82.59 | 84.47 | 2,814,011 | +2.43(+2.97%) |
Mar 20, 2024 | 81.48 | 82.31 | 81.31 | 82.04 | 1,477,386 | +0.51(+0.62%) |
Mar 19, 2024 | 80.64 | 81.99 | 80.58 | 81.53 | 2,295,485 | +1.13(+1.40%) |
Mar 18, 2024 | 80.75 | 81.00 | 80.19 | 80.41 | 924,940 | +0.01(+0.01%) |
Mar 15, 2024 | 79.48 | 80.82 | 79.48 | 80.40 | 2,098,435 | +0.02(+0.02%) |
Mar 14, 2024 | 81.50 | 81.73 | 79.61 | 80.38 | 1,163,192 | -1.42(-1.73%) |
Mar 13, 2024 | 81.48 | 82.25 | 81.48 | 81.79 | 1,513,964 | +0.09(+0.11%) |
Mar 12, 2024 | 80.93 | 82.33 | 80.67 | 81.70 | 2,464,718 | +0.69(+0.85%) |
Mar 11, 2024 | 80.62 | 81.22 | 80.03 | 81.01 | 1,528,180 | +0.03(+0.04%) |
Mar 08, 2024 | 81.73 | 82.02 | 80.63 | 80.98 | 1,782,709 | -0.34(-0.42%) |
Mar 07, 2024 | 79.77 | 81.63 | 79.65 | 81.32 | 2,534,218 | +2.38(+3.02%) |
Mar 06, 2024 | 77.84 | 79.91 | 77.75 | 78.94 | 1,735,089 | +1.72(+2.22%) |
Mar 05, 2024 | 78.12 | 78.32 | 76.83 | 77.22 | 1,784,583 | -1.02(-1.30%) |
Mar 04, 2024 | 77.96 | 79.01 | 77.69 | 78.24 | 1,661,136 | +0.14(+0.18%) |
Mar 01, 2024 | 77.73 | 78.28 | 77.19 | 78.10 | 1,635,772 | +0.54(+0.69%) |
Feb 29, 2024 | 76.37 | 77.79 | 76.17 | 77.56 | 2,452,091 | +1.12(+1.46%) |
Feb 28, 2024 | 76.25 | 77.09 | 75.95 | 76.45 | 1,671,571 | +0.16(+0.21%) |
Feb 27, 2024 | 75.98 | 76.41 | 75.60 | 76.29 | 1,814,286 | +0.56(+0.74%) |
Feb 26, 2024 | 76.42 | 76.80 | 75.70 | 75.73 | 1,359,637 | -0.81(-1.06%) |
Feb 23, 2024 | 75.46 | 76.67 | 75.32 | 76.54 | 1,345,356 | +1.47(+1.95%) |
Feb 22, 2024 | 74.86 | 75.37 | 74.30 | 75.07 | 1,395,869 | +0.66(+0.88%) |
Feb 21, 2024 | 74.39 | 74.43 | 73.75 | 74.41 | 1,738,939 | +0.02(+0.03%) |
Feb 20, 2024 | 74.01 | 74.71 | 73.77 | 74.39 | 1,821,253 | -0.31(-0.41%) |
Feb 16, 2024 | 75.18 | 75.72 | 74.49 | 74.70 | 1,541,897 | -0.51(-0.68%) |
Feb 15, 2024 | 75.09 | 75.40 | 74.33 | 75.21 | 1,098,725 | +0.45(+0.60%) |
Feb 14, 2024 | 74.62 | 75.20 | 73.75 | 74.76 | 603,137 | +1.10(+1.49%) |
Feb 13, 2024 | 73.51 | 74.32 | 72.23 | 73.67 | 1,561,908 | -1.42(-1.89%) |
Feb 12, 2024 | 74.20 | 75.52 | 74.13 | 75.08 | 1,148,926 | +0.82(+1.10%) |
Feb 09, 2024 | 74.22 | 74.55 | 73.67 | 74.26 | 1,398,284 | +0.04(+0.05%) |
Feb 08, 2024 | 74.11 | 74.36 | 73.37 | 74.22 | 2,282,923 | +0.34(+0.46%) |
Feb 07, 2024 | 73.74 | 74.44 | 73.17 | 73.88 | 1,615,221 | +0.52(+0.71%) |
Feb 06, 2024 | 72.31 | 73.54 | 72.09 | 73.37 | 1,268,800 | +1.19(+1.64%) |
Feb 05, 2024 | 73.05 | 73.05 | 71.82 | 72.18 | 1,558,978 | -1.44(-1.95%) |
Feb 02, 2024 | 73.92 | 74.08 | 72.97 | 73.62 | 1,535,004 | -0.98(-1.31%) |