Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 79.44 | 80.90 | 77.12 | 78.56 | 2,237,798 | -4.38(-5.28%) |
Apr 17, 2024 | 84.90 | 84.90 | 82.67 | 82.94 | 695,720 | -0.95(-1.13%) |
Apr 16, 2024 | 85.82 | 85.82 | 83.76 | 83.89 | 819,510 | -1.86(-2.17%) |
Apr 15, 2024 | 88.26 | 88.51 | 85.10 | 85.75 | 572,961 | -1.83(-2.09%) |
Apr 12, 2024 | 89.47 | 90.03 | 87.21 | 87.58 | 545,504 | -2.70(-2.99%) |
Apr 11, 2024 | 89.53 | 90.56 | 88.88 | 90.28 | 473,259 | +1.75(+1.98%) |
Apr 10, 2024 | 88.21 | 89.41 | 87.79 | 88.53 | 469,713 | -1.49(-1.66%) |
Apr 09, 2024 | 90.50 | 90.72 | 89.28 | 90.02 | 510,948 | -0.21(-0.23%) |
Apr 08, 2024 | 90.54 | 91.34 | 89.57 | 90.23 | 666,965 | -0.19(-0.21%) |
Apr 05, 2024 | 89.77 | 91.47 | 89.34 | 90.42 | 533,746 | +0.65(+0.72%) |
Apr 04, 2024 | 91.59 | 91.86 | 89.68 | 89.77 | 343,690 | -1.23(-1.35%) |
Apr 03, 2024 | 90.50 | 91.48 | 90.50 | 91.00 | 534,987 | +0.09(+0.10%) |
Apr 02, 2024 | 92.93 | 92.93 | 90.41 | 90.91 | 480,525 | -2.02(-2.17%) |
Apr 01, 2024 | 93.99 | 94.35 | 92.58 | 92.93 | 399,728 | -1.01(-1.08%) |
Mar 28, 2024 | 94.04 | 94.41 | 94.41 | 93.94 | 438,700 | +0.08(+0.09%) |
Mar 27, 2024 | 93.43 | 93.86 | 92.56 | 93.86 | 327,350 | +1.46(+1.58%) |
Mar 26, 2024 | 92.99 | 93.45 | 92.15 | 92.40 | 442,881 | -0.67(-0.72%) |
Mar 25, 2024 | 94.15 | 94.64 | 92.66 | 93.07 | 586,134 | -0.83(-0.88%) |
Mar 22, 2024 | 94.60 | 94.60 | 92.55 | 93.90 | 494,606 | -0.37(-0.39%) |
Mar 21, 2024 | 93.59 | 94.86 | 93.36 | 94.27 | 429,582 | +1.30(+1.40%) |
Mar 20, 2024 | 92.17 | 93.09 | 91.51 | 92.97 | 545,545 | +0.97(+1.05%) |
Mar 19, 2024 | 92.08 | 92.74 | 90.84 | 92.00 | 521,690 | -0.02(-0.02%) |
Mar 18, 2024 | 92.76 | 93.22 | 91.74 | 92.02 | 649,513 | -0.08(-0.09%) |
Mar 15, 2024 | 91.21 | 93.29 | 91.00 | 92.10 | 1,353,594 | +0.27(+0.29%) |
Mar 14, 2024 | 92.84 | 92.86 | 90.67 | 91.83 | 796,114 | -0.77(-0.83%) |
Mar 13, 2024 | 92.70 | 94.23 | 92.10 | 92.60 | 611,072 | -0.12(-0.13%) |
Mar 12, 2024 | 91.86 | 93.08 | 91.81 | 92.72 | 644,825 | +1.16(+1.27%) |
Mar 11, 2024 | 90.96 | 91.64 | 90.30 | 91.56 | 684,025 | +0.40(+0.44%) |
Mar 08, 2024 | 92.50 | 93.00 | 91.14 | 91.16 | 567,509 | -1.03(-1.12%) |
Mar 07, 2024 | 90.90 | 92.83 | 90.90 | 92.19 | 729,929 | +1.66(+1.83%) |
Mar 06, 2024 | 90.55 | 91.41 | 89.79 | 90.53 | 718,057 | +0.36(+0.40%) |
Mar 05, 2024 | 90.04 | 90.90 | 88.76 | 90.17 | 956,496 | +0.12(+0.13%) |
Mar 04, 2024 | 88.36 | 90.70 | 88.36 | 90.05 | 830,868 | +1.72(+1.95%) |
Mar 01, 2024 | 86.81 | 88.90 | 86.06 | 88.33 | 955,605 | +1.79(+2.07%) |
Feb 29, 2024 | 86.90 | 88.92 | 85.86 | 86.54 | 2,686,990 | +0.11(+0.13%) |
Feb 28, 2024 | 84.13 | 87.20 | 84.08 | 86.43 | 1,434,433 | +2.78(+3.32%) |
Feb 27, 2024 | 83.55 | 84.24 | 83.00 | 83.65 | 560,300 | +0.10(+0.12%) |
Feb 26, 2024 | 84.29 | 84.83 | 83.16 | 83.55 | 789,442 | -1.07(-1.26%) |
Feb 23, 2024 | 84.08 | 84.83 | 83.68 | 84.62 | 840,937 | +0.93(+1.11%) |
Feb 22, 2024 | 82.69 | 83.79 | 81.72 | 83.69 | 1,188,573 | +1.82(+2.22%) |
Feb 21, 2024 | 80.51 | 81.99 | 79.91 | 81.87 | 839,708 | +0.82(+1.01%) |
Feb 20, 2024 | 81.34 | 81.67 | 80.12 | 81.05 | 800,329 | -0.72(-0.88%) |
Feb 16, 2024 | 79.80 | 82.23 | 79.35 | 81.77 | 1,115,764 | +1.72(+2.15%) |
Feb 15, 2024 | 80.41 | 80.44 | 78.46 | 80.05 | 831,160 | +0.05(+0.06%) |
Feb 14, 2024 | 78.74 | 80.50 | 78.45 | 80.00 | 1,677,455 | +3.26(+4.25%) |
Feb 13, 2024 | 74.63 | 79.89 | 74.62 | 76.75 | 2,925,241 | +6.19(+8.77%) |
Feb 12, 2024 | 69.96 | 70.56 | 68.62 | 70.56 | 1,738,655 | +0.15(+0.21%) |
Feb 09, 2024 | 70.82 | 71.52 | 70.10 | 70.41 | 803,713 | -0.50(-0.70%) |
Feb 08, 2024 | 70.68 | 71.25 | 69.99 | 70.91 | 718,358 | +0.25(+0.35%) |
Feb 07, 2024 | 74.46 | 74.84 | 70.51 | 70.66 | 866,848 | -3.18(-4.30%) |
Feb 06, 2024 | 71.65 | 74.13 | 71.11 | 73.84 | 1,110,130 | +2.07(+2.88%) |
Feb 05, 2024 | 71.83 | 72.42 | 71.28 | 71.77 | 489,753 | -0.35(-0.49%) |
Feb 02, 2024 | 71.87 | 72.71 | 70.42 | 72.12 | 565,912 | -0.42(-0.58%) |