Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 84.89 | 85.10 | 84.79 | 84.79 | 33,736 | -0.30(-0.35%) |
Apr 29, 2024 | 84.98 | 85.15 | 84.96 | 85.09 | 19,273 | +0.20(+0.23%) |
Apr 26, 2024 | 84.89 | 85.00 | 84.84 | 84.89 | 12,107 | +0.15(+0.18%) |
Apr 25, 2024 | 84.71 | 84.79 | 84.29 | 84.74 | 20,371 | -0.03(-0.04%) |
Apr 24, 2024 | 84.94 | 84.94 | 84.49 | 84.77 | 19,044 | +0.01(+0.01%) |
Apr 23, 2024 | 84.77 | 84.88 | 84.74 | 84.76 | 18,524 | +0.21(+0.25%) |
Apr 22, 2024 | 84.21 | 84.62 | 84.14 | 84.55 | 24,826 | +0.44(+0.52%) |
Apr 19, 2024 | 84.13 | 84.25 | 84.02 | 84.12 | 26,542 | +0.01(+0.01%) |
Apr 18, 2024 | 83.87 | 84.14 | 83.85 | 84.11 | 16,792 | +0.29(+0.34%) |
Apr 17, 2024 | 84.08 | 84.16 | 83.82 | 83.82 | 35,934 | -0.04(-0.05%) |
Apr 16, 2024 | 83.98 | 84.07 | 83.82 | 83.86 | 21,320 | -0.18(-0.21%) |
Apr 15, 2024 | 84.61 | 84.61 | 83.93 | 84.04 | 21,624 | -0.20(-0.24%) |
Apr 12, 2024 | 84.33 | 84.33 | 84.12 | 84.24 | 8,743 | -0.23(-0.28%) |
Apr 11, 2024 | 84.63 | 84.63 | 84.35 | 84.47 | 22,585 | +0.00(+0.00%) |
Apr 10, 2024 | 84.48 | 84.64 | 84.31 | 84.47 | 24,904 | -0.09(-0.11%) |
Apr 09, 2024 | 84.55 | 84.75 | 84.14 | 84.56 | 87,961 | +0.02(+0.02%) |
Apr 08, 2024 | 84.42 | 84.59 | 84.28 | 84.54 | 13,887 | +0.26(+0.31%) |
Apr 05, 2024 | 84.27 | 84.36 | 84.19 | 84.28 | 37,255 | +0.12(+0.14%) |
Apr 04, 2024 | 84.42 | 84.69 | 84.10 | 84.17 | 33,670 | -0.17(-0.20%) |
Apr 03, 2024 | 84.26 | 84.45 | 84.26 | 84.33 | 12,593 | +0.08(+0.09%) |
Apr 02, 2024 | 84.32 | 84.34 | 84.18 | 84.26 | 27,836 | -0.21(-0.24%) |
Apr 01, 2024 | 84.52 | 84.52 | 84.31 | 84.46 | 14,605 | -0.08(-0.09%) |
Mar 28, 2024 | 84.60 | 84.66 | 84.49 | 84.54 | 21,083 | +0.03(+0.03%) |
Mar 27, 2024 | 84.31 | 84.81 | 84.30 | 84.51 | 58,684 | +0.34(+0.41%) |
Mar 26, 2024 | 84.34 | 84.37 | 84.17 | 84.17 | 15,645 | -0.20(-0.23%) |
Mar 25, 2024 | 84.16 | 84.45 | 84.12 | 84.36 | 23,100 | +0.03(+0.04%) |
Mar 22, 2024 | 84.51 | 84.66 | 84.27 | 84.33 | 36,595 | -0.18(-0.21%) |
Mar 21, 2024 | 84.50 | 84.70 | 84.50 | 84.51 | 32,737 | +0.00(+0.00%) |
Mar 20, 2024 | 84.37 | 84.57 | 84.32 | 84.51 | 13,610 | +0.04(+0.05%) |
Mar 19, 2024 | 84.16 | 84.61 | 84.02 | 84.47 | 31,311 | +0.18(+0.21%) |
Mar 18, 2024 | 84.04 | 84.50 | 84.04 | 84.29 | 113,377 | +0.30(+0.36%) |
Mar 15, 2024 | 84.05 | 84.05 | 83.89 | 83.99 | 8,523 | +0.13(+0.15%) |
Mar 14, 2024 | 84.11 | 84.12 | 83.82 | 83.87 | 13,862 | -0.20(-0.24%) |
Mar 13, 2024 | 83.98 | 84.17 | 83.92 | 84.07 | 21,094 | +0.16(+0.19%) |
Mar 12, 2024 | 83.77 | 83.99 | 83.75 | 83.91 | 14,840 | +0.20(+0.24%) |
Mar 11, 2024 | 83.54 | 83.72 | 83.46 | 83.71 | 20,211 | +0.16(+0.19%) |
Mar 08, 2024 | 83.71 | 83.92 | 83.54 | 83.55 | 50,085 | -0.07(-0.08%) |
Mar 07, 2024 | 83.70 | 83.70 | 83.51 | 83.62 | 68,240 | +0.14(+0.17%) |
Mar 06, 2024 | 83.66 | 83.74 | 83.27 | 83.47 | 93,967 | -0.09(-0.11%) |
Mar 05, 2024 | 83.72 | 83.73 | 83.52 | 83.56 | 18,977 | -0.11(-0.13%) |
Mar 04, 2024 | 83.54 | 84.04 | 83.51 | 83.67 | 49,509 | -0.03(-0.03%) |
Mar 01, 2024 | 83.34 | 83.70 | 83.34 | 83.70 | 59,260 | +0.14(+0.16%) |
Feb 29, 2024 | 83.60 | 83.66 | 83.48 | 83.56 | 55,253 | +0.11(+0.13%) |
Feb 28, 2024 | 83.42 | 83.53 | 83.21 | 83.46 | 49,373 | -0.02(-0.02%) |
Feb 27, 2024 | 83.49 | 83.49 | 83.30 | 83.48 | 28,902 | +0.21(+0.25%) |
Feb 26, 2024 | 83.71 | 83.98 | 83.27 | 83.27 | 52,963 | -0.34(-0.40%) |
Feb 23, 2024 | 83.52 | 83.67 | 83.52 | 83.61 | 29,306 | +0.12(+0.15%) |
Feb 22, 2024 | 83.55 | 83.64 | 83.33 | 83.49 | 43,634 | +0.34(+0.41%) |
Feb 21, 2024 | 83.20 | 83.25 | 83.07 | 83.14 | 25,804 | -0.06(-0.07%) |
Feb 20, 2024 | 83.03 | 83.28 | 82.77 | 83.20 | 16,612 | +0.02(+0.02%) |
Feb 16, 2024 | 82.99 | 83.35 | 82.99 | 83.18 | 22,801 | -0.01(-0.01%) |
Feb 15, 2024 | 83.07 | 83.32 | 82.99 | 83.19 | 20,822 | +0.24(+0.30%) |
Feb 14, 2024 | 82.92 | 83.02 | 82.88 | 82.95 | 11,995 | +0.03(+0.04%) |
Feb 13, 2024 | 82.80 | 82.92 | 82.64 | 82.92 | 69,862 | -0.17(-0.20%) |
Feb 12, 2024 | 83.20 | 83.23 | 82.81 | 83.08 | 23,925 | -0.17(-0.20%) |
Feb 09, 2024 | 82.97 | 83.25 | 82.92 | 83.25 | 50,568 | +0.42(+0.51%) |
Feb 08, 2024 | 82.90 | 82.95 | 82.81 | 82.83 | 17,455 | +0.08(+0.09%) |
Feb 07, 2024 | 82.72 | 83.04 | 82.57 | 82.75 | 17,815 | +0.02(+0.02%) |
Feb 06, 2024 | 82.58 | 82.76 | 82.24 | 82.73 | 33,367 | +0.24(+0.30%) |
Feb 05, 2024 | 82.67 | 82.67 | 82.33 | 82.49 | 8,833 | -0.08(-0.09%) |
Feb 02, 2024 | 82.59 | 82.71 | 82.47 | 82.57 | 25,252 | +0.05(+0.07%) |