Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 78.84 | 80.06 | 78.84 | 79.91 | 198,989 | +0.33(+0.41%) |
Apr 24, 2024 | 79.17 | 79.91 | 79.08 | 79.58 | 208,300 | +0.42(+0.53%) |
Apr 23, 2024 | 78.73 | 79.67 | 78.73 | 79.16 | 184,251 | +0.35(+0.44%) |
Apr 22, 2024 | 78.70 | 79.66 | 78.27 | 78.81 | 304,946 | +0.63(+0.81%) |
Apr 19, 2024 | 78.46 | 78.91 | 77.96 | 78.18 | 256,044 | -0.11(-0.14%) |
Apr 18, 2024 | 77.95 | 78.50 | 77.53 | 78.29 | 233,305 | +0.31(+0.40%) |
Apr 17, 2024 | 78.99 | 79.03 | 77.97 | 77.98 | 241,617 | -0.66(-0.84%) |
Apr 16, 2024 | 78.58 | 79.31 | 78.45 | 78.64 | 289,114 | +0.03(+0.04%) |
Apr 15, 2024 | 80.74 | 80.74 | 78.52 | 78.61 | 314,200 | -1.58(-1.97%) |
Apr 12, 2024 | 80.88 | 81.16 | 79.92 | 80.19 | 278,995 | -1.33(-1.63%) |
Apr 11, 2024 | 81.57 | 81.98 | 81.10 | 81.52 | 286,636 | +0.16(+0.20%) |
Apr 10, 2024 | 82.24 | 82.38 | 81.25 | 81.36 | 383,834 | -2.03(-2.43%) |
Apr 09, 2024 | 83.49 | 83.80 | 82.07 | 83.39 | 761,841 | +0.22(+0.26%) |
Apr 08, 2024 | 82.59 | 83.53 | 82.44 | 83.17 | 231,053 | +0.66(+0.80%) |
Apr 05, 2024 | 82.23 | 82.86 | 82.09 | 82.51 | 224,006 | +0.38(+0.46%) |
Apr 04, 2024 | 83.53 | 83.55 | 81.98 | 82.13 | 195,501 | -0.74(-0.89%) |
Apr 03, 2024 | 83.08 | 83.68 | 82.79 | 82.87 | 222,155 | -0.53(-0.64%) |
Apr 02, 2024 | 83.00 | 83.48 | 82.10 | 83.40 | 278,934 | -0.16(-0.19%) |
Apr 01, 2024 | 83.64 | 83.77 | 82.99 | 83.56 | 239,316 | -0.21(-0.25%) |
Mar 28, 2024 | 83.60 | 84.11 | 83.60 | 83.77 | 220,774 | +0.20(+0.24%) |
Mar 27, 2024 | 83.07 | 83.58 | 82.69 | 83.57 | 423,608 | +1.04(+1.26%) |
Mar 26, 2024 | 83.63 | 83.63 | 82.45 | 82.53 | 244,205 | -0.69(-0.83%) |
Mar 25, 2024 | 83.34 | 83.67 | 82.41 | 83.22 | 268,923 | -0.49(-0.59%) |
Mar 22, 2024 | 84.15 | 84.15 | 83.16 | 83.71 | 224,786 | -0.43(-0.51%) |
Mar 21, 2024 | 84.36 | 84.75 | 84.11 | 84.14 | 197,055 | +0.15(+0.18%) |
Mar 20, 2024 | 83.80 | 84.34 | 83.27 | 83.99 | 196,009 | +0.34(+0.41%) |
Mar 19, 2024 | 83.60 | 84.24 | 83.19 | 83.65 | 297,840 | -0.11(-0.13%) |
Mar 18, 2024 | 83.96 | 84.24 | 83.67 | 83.76 | 384,378 | -0.06(-0.07%) |
Mar 15, 2024 | 83.01 | 84.09 | 82.85 | 83.82 | 644,728 | +0.36(+0.43%) |
Mar 14, 2024 | 84.10 | 84.13 | 82.75 | 83.46 | 299,497 | -0.69(-0.82%) |
Mar 13, 2024 | 84.04 | 84.41 | 83.91 | 84.15 | 314,777 | +0.27(+0.32%) |
Mar 12, 2024 | 83.77 | 84.26 | 83.55 | 83.88 | 243,179 | +0.05(+0.06%) |
Mar 11, 2024 | 82.75 | 83.85 | 82.28 | 83.83 | 219,571 | +1.01(+1.22%) |
Mar 08, 2024 | 82.80 | 83.61 | 82.00 | 82.82 | 223,421 | +0.48(+0.58%) |
Mar 07, 2024 | 82.01 | 82.50 | 81.22 | 82.34 | 241,184 | +0.80(+0.98%) |
Mar 06, 2024 | 81.89 | 81.89 | 81.10 | 81.54 | 450,791 | +0.35(+0.43%) |
Mar 05, 2024 | 82.02 | 82.19 | 81.00 | 81.19 | 297,705 | -1.41(-1.71%) |
Mar 04, 2024 | 82.42 | 82.68 | 82.29 | 82.60 | 244,384 | +0.25(+0.30%) |
Mar 01, 2024 | 80.88 | 82.45 | 80.61 | 82.35 | 291,709 | +1.35(+1.67%) |
Feb 29, 2024 | 82.15 | 82.54 | 80.93 | 81.00 | 662,443 | -0.85(-1.04%) |
Feb 28, 2024 | 81.04 | 81.88 | 80.81 | 81.85 | 300,382 | +0.58(+0.71%) |
Feb 27, 2024 | 81.24 | 81.42 | 80.96 | 81.27 | 296,228 | +0.19(+0.23%) |
Feb 26, 2024 | 79.81 | 81.17 | 79.81 | 81.08 | 415,976 | +1.09(+1.36%) |
Feb 23, 2024 | 79.87 | 80.05 | 79.35 | 79.99 | 241,830 | +0.28(+0.35%) |
Feb 22, 2024 | 79.58 | 80.08 | 79.17 | 79.71 | 337,940 | +0.88(+1.12%) |
Feb 21, 2024 | 77.66 | 78.86 | 77.66 | 78.83 | 277,955 | +0.52(+0.66%) |
Feb 20, 2024 | 77.77 | 78.50 | 77.56 | 78.31 | 368,178 | +0.25(+0.32%) |
Feb 16, 2024 | 78.64 | 79.11 | 77.95 | 78.06 | 433,480 | -0.94(-1.19%) |
Feb 15, 2024 | 79.46 | 79.78 | 78.82 | 79.00 | 289,234 | -0.36(-0.45%) |
Feb 14, 2024 | 78.69 | 79.52 | 78.08 | 79.36 | 279,060 | +1.32(+1.69%) |
Feb 13, 2024 | 78.52 | 78.97 | 77.82 | 78.04 | 410,427 | -1.81(-2.27%) |
Feb 12, 2024 | 80.27 | 80.52 | 79.81 | 79.85 | 337,474 | -0.43(-0.54%) |
Feb 09, 2024 | 80.39 | 80.76 | 80.08 | 80.28 | 505,407 | -0.12(-0.15%) |
Feb 08, 2024 | 78.53 | 80.67 | 78.32 | 80.40 | 401,354 | +1.47(+1.87%) |
Feb 07, 2024 | 79.22 | 79.22 | 78.43 | 78.93 | 401,481 | -0.18(-0.23%) |
Feb 06, 2024 | 78.66 | 79.24 | 78.66 | 79.10 | 410,828 | +0.43(+0.54%) |
Feb 05, 2024 | 79.79 | 79.83 | 77.48 | 78.68 | 559,906 | -1.29(-1.61%) |
Feb 02, 2024 | 83.35 | 83.35 | 79.04 | 79.96 | 833,101 | -4.54(-5.38%) |