Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 80.07 | 81.08 | 79.98 | 80.79 | 5,068,075 | +1.21(+1.52%) |
Apr 22, 2024 | 80.02 | 80.22 | 78.95 | 79.58 | 5,458,377 | +0.11(+0.14%) |
Apr 19, 2024 | 80.17 | 80.20 | 78.89 | 79.47 | 6,854,655 | -0.88(-1.10%) |
Apr 18, 2024 | 80.24 | 81.01 | 80.13 | 80.35 | 4,539,411 | +0.39(+0.49%) |
Apr 17, 2024 | 80.58 | 80.64 | 79.52 | 79.96 | 4,862,216 | -0.07(-0.09%) |
Apr 16, 2024 | 80.07 | 80.48 | 79.83 | 80.03 | 7,521,513 | -0.27(-0.34%) |
Apr 15, 2024 | 81.99 | 82.09 | 80.09 | 80.30 | 6,494,631 | -1.03(-1.27%) |
Apr 12, 2024 | 82.15 | 82.32 | 81.20 | 81.33 | 5,997,209 | -1.36(-1.64%) |
Apr 11, 2024 | 82.30 | 82.94 | 81.80 | 82.69 | 4,072,964 | +0.72(+0.88%) |
Apr 10, 2024 | 81.83 | 82.12 | 81.58 | 81.97 | 6,845,394 | -0.65(-0.79%) |
Apr 09, 2024 | 82.74 | 83.19 | 82.12 | 82.62 | 4,733,061 | +0.09(+0.11%) |
Apr 08, 2024 | 82.65 | 82.98 | 82.45 | 82.53 | 3,503,081 | +0.01(+0.01%) |
Apr 05, 2024 | 81.85 | 82.91 | 81.69 | 82.52 | 6,619,541 | +0.83(+1.02%) |
Apr 04, 2024 | 83.19 | 83.58 | 81.66 | 81.69 | 8,000,460 | -1.12(-1.35%) |
Apr 03, 2024 | 82.10 | 82.88 | 82.03 | 82.81 | 5,161,099 | +0.65(+0.79%) |
Apr 02, 2024 | 81.58 | 82.22 | 81.40 | 82.16 | 5,271,165 | -0.13(-0.16%) |
Apr 01, 2024 | 81.55 | 82.32 | 81.36 | 82.29 | 5,290,786 | +0.63(+0.77%) |
Mar 28, 2024 | 81.77 | 81.89 | 81.88 | 81.66 | 5,294,746 | -0.13(-0.16%) |
Mar 27, 2024 | 81.75 | 81.86 | 81.14 | 81.79 | 4,177,786 | +0.42(+0.52%) |
Mar 26, 2024 | 81.69 | 82.02 | 81.27 | 81.37 | 5,441,604 | -0.17(-0.21%) |
Mar 25, 2024 | 81.59 | 81.64 | 81.11 | 81.54 | 3,732,467 | -0.28(-0.34%) |
Mar 22, 2024 | 81.86 | 82.16 | 81.67 | 81.82 | 3,214,375 | +0.17(+0.21%) |
Mar 21, 2024 | 82.25 | 82.25 | 81.59 | 81.65 | 5,376,091 | +0.03(+0.04%) |
Mar 20, 2024 | 80.81 | 81.78 | 80.55 | 81.62 | 4,432,646 | +0.95(+1.18%) |
Mar 19, 2024 | 80.39 | 80.74 | 79.98 | 80.67 | 4,777,113 | -0.03(-0.04%) |
Mar 18, 2024 | 80.56 | 81.01 | 80.45 | 80.70 | 5,360,655 | +1.62(+2.05%) |
Mar 15, 2024 | 79.53 | 79.92 | 78.92 | 79.08 | 8,188,397 | -0.80(-1.00%) |
Mar 14, 2024 | 80.32 | 80.38 | 79.42 | 79.87 | 7,229,848 | -0.19(-0.24%) |
Mar 13, 2024 | 79.89 | 80.45 | 79.85 | 80.06 | 5,511,492 | +0.14(+0.17%) |
Mar 12, 2024 | 79.61 | 80.20 | 79.19 | 79.92 | 7,425,184 | +0.70(+0.88%) |
Mar 11, 2024 | 79.08 | 79.59 | 78.61 | 79.23 | 6,953,064 | -0.15(-0.19%) |
Mar 08, 2024 | 79.61 | 80.52 | 78.98 | 79.38 | 8,733,591 | -0.12(-0.15%) |
Mar 07, 2024 | 78.84 | 79.71 | 78.67 | 79.49 | 6,477,947 | +1.27(+1.62%) |
Mar 06, 2024 | 78.75 | 78.86 | 77.97 | 78.23 | 6,851,301 | +0.11(+0.14%) |
Mar 05, 2024 | 78.23 | 78.48 | 77.86 | 78.12 | 7,623,306 | -0.64(-0.81%) |
Mar 04, 2024 | 79.62 | 79.67 | 78.65 | 78.76 | 7,185,178 | -1.05(-1.31%) |
Mar 01, 2024 | 79.21 | 80.08 | 79.20 | 79.80 | 5,844,749 | +0.66(+0.83%) |
Feb 29, 2024 | 78.96 | 79.40 | 78.45 | 79.15 | 7,969,647 | +0.70(+0.89%) |
Feb 28, 2024 | 78.56 | 78.75 | 78.27 | 78.45 | 3,784,819 | -0.54(-0.68%) |
Feb 27, 2024 | 78.40 | 79.00 | 78.29 | 78.99 | 4,514,669 | +0.64(+0.81%) |
Feb 26, 2024 | 79.19 | 79.29 | 78.32 | 78.35 | 7,892,506 | -1.16(-1.46%) |
Feb 23, 2024 | 79.63 | 80.02 | 79.35 | 79.50 | 7,347,317 | -0.20(-0.25%) |
Feb 22, 2024 | 79.44 | 79.94 | 78.94 | 79.70 | 7,127,889 | +1.18(+1.50%) |
Feb 21, 2024 | 78.37 | 78.58 | 78.02 | 78.53 | 6,159,359 | -0.09(-0.11%) |
Feb 20, 2024 | 78.32 | 78.88 | 78.28 | 78.62 | 8,052,366 | -0.12(-0.15%) |
Feb 16, 2024 | 79.54 | 79.62 | 78.65 | 78.74 | 7,055,677 | -1.25(-1.56%) |
Feb 15, 2024 | 79.11 | 80.20 | 78.96 | 79.98 | 6,690,523 | +0.65(+0.82%) |
Feb 14, 2024 | 78.87 | 79.36 | 78.42 | 79.34 | 7,364,599 | +1.25(+1.60%) |
Feb 13, 2024 | 77.98 | 78.53 | 77.71 | 78.09 | 8,045,602 | -1.12(-1.41%) |
Feb 12, 2024 | 78.91 | 79.97 | 78.87 | 79.21 | 4,296,620 | +0.25(+0.32%) |
Feb 09, 2024 | 78.95 | 79.20 | 78.65 | 78.96 | 7,645,224 | +0.09(+0.11%) |
Feb 08, 2024 | 79.08 | 79.09 | 78.55 | 78.87 | 4,279,144 | +0.30(+0.38%) |
Feb 07, 2024 | 78.54 | 78.83 | 78.38 | 78.57 | 5,996,234 | +0.40(+0.51%) |
Feb 06, 2024 | 78.82 | 79.01 | 78.02 | 78.17 | 6,756,530 | -0.24(-0.31%) |
Feb 05, 2024 | 79.08 | 79.37 | 78.38 | 78.41 | 7,907,372 | -1.12(-1.40%) |
Feb 02, 2024 | 78.86 | 80.00 | 78.09 | 79.52 | 12,004,322 | +3.07(+4.02%) |