Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 80.51 | 81.42 | 79.99 | 80.63 | 212,149 | -0.19(-0.24%) |
Apr 24, 2024 | 80.50 | 81.35 | 80.25 | 80.82 | 258,933 | -0.16(-0.20%) |
Apr 23, 2024 | 81.09 | 81.60 | 80.72 | 80.98 | 168,805 | -0.06(-0.07%) |
Apr 22, 2024 | 81.58 | 81.58 | 80.60 | 81.04 | 173,498 | -0.40(-0.49%) |
Apr 19, 2024 | 80.20 | 81.57 | 79.99 | 81.44 | 277,679 | +1.40(+1.75%) |
Apr 18, 2024 | 79.89 | 80.57 | 79.51 | 80.04 | 343,717 | +0.26(+0.33%) |
Apr 17, 2024 | 80.89 | 81.31 | 79.73 | 79.78 | 311,137 | -0.85(-1.05%) |
Apr 16, 2024 | 79.93 | 81.04 | 79.45 | 80.63 | 216,733 | +0.41(+0.51%) |
Apr 15, 2024 | 80.17 | 80.72 | 79.89 | 80.22 | 354,582 | +0.22(+0.27%) |
Apr 12, 2024 | 79.69 | 80.17 | 79.36 | 80.00 | 252,255 | -0.30(-0.37%) |
Apr 11, 2024 | 80.08 | 80.70 | 79.81 | 80.30 | 187,557 | +0.31(+0.39%) |
Apr 10, 2024 | 79.75 | 80.35 | 79.10 | 79.99 | 313,506 | -1.32(-1.62%) |
Apr 09, 2024 | 81.30 | 81.37 | 80.55 | 81.31 | 216,473 | +0.16(+0.20%) |
Apr 08, 2024 | 81.36 | 81.54 | 80.80 | 81.15 | 141,486 | +0.09(+0.11%) |
Apr 05, 2024 | 80.09 | 81.13 | 80.09 | 81.06 | 223,118 | +1.03(+1.29%) |
Apr 04, 2024 | 81.83 | 82.28 | 79.92 | 80.03 | 248,999 | -0.87(-1.08%) |
Apr 03, 2024 | 80.06 | 81.46 | 80.06 | 80.90 | 237,746 | +0.11(+0.14%) |
Apr 02, 2024 | 81.84 | 82.05 | 80.53 | 80.79 | 270,874 | -1.58(-1.92%) |
Apr 01, 2024 | 83.70 | 83.70 | 82.29 | 82.37 | 192,013 | -1.53(-1.82%) |
Mar 28, 2024 | 83.76 | 84.73 | 83.69 | 83.90 | 344,543 | +0.41(+0.49%) |
Mar 27, 2024 | 83.01 | 83.52 | 82.68 | 83.49 | 316,764 | +0.99(+1.20%) |
Mar 26, 2024 | 83.44 | 83.44 | 82.21 | 82.50 | 252,702 | -0.51(-0.61%) |
Mar 25, 2024 | 82.72 | 83.64 | 82.50 | 83.01 | 351,635 | +0.54(+0.65%) |
Mar 22, 2024 | 83.88 | 83.88 | 82.19 | 82.47 | 206,805 | -1.12(-1.34%) |
Mar 21, 2024 | 83.69 | 84.14 | 83.30 | 83.59 | 212,254 | +0.21(+0.25%) |
Mar 20, 2024 | 83.74 | 84.32 | 82.86 | 83.38 | 251,371 | -0.32(-0.38%) |
Mar 19, 2024 | 81.95 | 83.71 | 81.79 | 83.70 | 262,236 | +1.84(+2.25%) |
Mar 18, 2024 | 82.12 | 82.39 | 81.56 | 81.86 | 328,386 | -0.44(-0.53%) |
Mar 15, 2024 | 82.05 | 83.74 | 82.03 | 82.30 | 682,070 | -0.54(-0.65%) |
Mar 14, 2024 | 84.01 | 84.19 | 82.03 | 82.84 | 246,292 | -1.17(-1.39%) |
Mar 13, 2024 | 84.57 | 85.17 | 83.70 | 84.01 | 232,970 | -0.95(-1.12%) |
Mar 12, 2024 | 83.96 | 85.42 | 83.80 | 84.96 | 168,412 | +0.45(+0.53%) |
Mar 11, 2024 | 85.16 | 85.72 | 84.46 | 84.51 | 220,049 | -1.06(-1.24%) |
Mar 08, 2024 | 86.37 | 86.69 | 85.38 | 85.57 | 198,625 | -0.05(-0.06%) |
Mar 07, 2024 | 85.64 | 86.16 | 85.40 | 85.62 | 224,057 | +0.29(+0.34%) |
Mar 06, 2024 | 85.04 | 85.71 | 84.76 | 85.33 | 223,173 | +0.77(+0.91%) |
Mar 05, 2024 | 85.04 | 85.86 | 84.11 | 84.56 | 212,298 | -0.74(-0.87%) |
Mar 04, 2024 | 84.26 | 85.52 | 84.08 | 85.30 | 307,840 | +1.46(+1.74%) |
Mar 01, 2024 | 83.53 | 84.17 | 83.22 | 83.84 | 194,136 | +0.18(+0.22%) |
Feb 29, 2024 | 84.22 | 84.29 | 82.68 | 83.66 | 339,159 | +0.25(+0.30%) |
Feb 28, 2024 | 83.28 | 84.05 | 83.26 | 83.41 | 225,472 | -0.48(-0.57%) |
Feb 27, 2024 | 84.97 | 85.09 | 83.43 | 83.89 | 210,897 | -0.73(-0.86%) |
Feb 26, 2024 | 83.62 | 84.70 | 83.62 | 84.62 | 239,609 | +0.46(+0.55%) |
Feb 23, 2024 | 82.40 | 84.25 | 82.06 | 84.16 | 353,394 | +2.03(+2.47%) |
Feb 22, 2024 | 82.08 | 82.32 | 81.24 | 82.13 | 346,413 | +0.37(+0.45%) |
Feb 21, 2024 | 81.46 | 81.82 | 80.80 | 81.76 | 345,722 | +0.08(+0.10%) |
Feb 20, 2024 | 82.72 | 83.17 | 81.52 | 81.68 | 475,853 | -1.58(-1.90%) |
Feb 16, 2024 | 84.49 | 84.70 | 83.18 | 83.26 | 346,684 | -1.50(-1.77%) |
Feb 15, 2024 | 82.57 | 84.99 | 82.57 | 84.76 | 335,184 | +2.19(+2.65%) |
Feb 14, 2024 | 81.82 | 82.65 | 80.98 | 82.57 | 286,775 | +1.56(+1.93%) |
Feb 13, 2024 | 82.51 | 82.98 | 80.15 | 81.01 | 339,674 | -2.64(-3.16%) |
Feb 12, 2024 | 82.26 | 83.69 | 82.26 | 83.65 | 514,711 | +1.38(+1.68%) |
Feb 09, 2024 | 80.16 | 82.49 | 78.55 | 82.27 | 541,527 | +3.74(+4.76%) |
Feb 08, 2024 | 80.19 | 80.70 | 76.34 | 78.53 | 1,221,626 | +0.86(+1.10%) |
Feb 07, 2024 | 78.47 | 78.62 | 77.57 | 77.67 | 568,875 | -0.45(-0.57%) |
Feb 06, 2024 | 77.81 | 78.75 | 77.50 | 78.12 | 682,385 | -0.22(-0.28%) |
Feb 05, 2024 | 79.66 | 79.66 | 78.32 | 78.34 | 410,243 | -1.83(-2.29%) |
Feb 02, 2024 | 80.02 | 80.71 | 79.60 | 80.17 | 345,004 | -1.02(-1.25%) |