Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 85.27 | 85.64 | 83.80 | 83.83 | 311,835 | -0.94(-1.11%) |
Apr 16, 2024 | 84.60 | 85.35 | 83.63 | 84.77 | 480,238 | -0.28(-0.33%) |
Apr 15, 2024 | 86.17 | 86.92 | 84.78 | 85.05 | 327,312 | +0.25(+0.29%) |
Apr 12, 2024 | 85.90 | 86.35 | 84.47 | 84.80 | 266,708 | -1.77(-2.04%) |
Apr 11, 2024 | 86.97 | 87.34 | 84.49 | 86.57 | 474,485 | -0.09(-0.10%) |
Apr 10, 2024 | 86.99 | 87.92 | 85.77 | 86.66 | 491,247 | -1.83(-2.07%) |
Apr 09, 2024 | 88.51 | 88.83 | 87.07 | 88.49 | 286,198 | +0.26(+0.29%) |
Apr 08, 2024 | 88.54 | 89.09 | 88.01 | 88.23 | 351,158 | +0.40(+0.46%) |
Apr 05, 2024 | 86.01 | 87.87 | 85.39 | 87.83 | 435,440 | +1.59(+1.84%) |
Apr 04, 2024 | 88.34 | 89.00 | 85.85 | 86.24 | 391,169 | -1.15(-1.32%) |
Apr 03, 2024 | 86.41 | 87.64 | 85.51 | 87.39 | 329,496 | +0.99(+1.15%) |
Apr 02, 2024 | 86.77 | 87.17 | 86.31 | 86.40 | 462,120 | -1.45(-1.65%) |
Apr 01, 2024 | 87.55 | 88.03 | 86.74 | 87.85 | 494,692 | +0.42(+0.48%) |
Mar 28, 2024 | 88.03 | 87.72 | 87.72 | 87.43 | 373,351 | -0.71(-0.81%) |
Mar 27, 2024 | 86.92 | 88.14 | 86.61 | 88.14 | 414,917 | +1.93(+2.24%) |
Mar 26, 2024 | 86.80 | 87.12 | 86.18 | 86.21 | 457,291 | -0.29(-0.34%) |
Mar 25, 2024 | 87.59 | 88.08 | 86.50 | 86.50 | 331,795 | -1.10(-1.26%) |
Mar 22, 2024 | 89.42 | 89.64 | 87.54 | 87.60 | 303,038 | -1.66(-1.86%) |
Mar 21, 2024 | 88.64 | 89.59 | 88.01 | 89.26 | 508,797 | +2.80(+3.24%) |
Mar 20, 2024 | 84.77 | 86.86 | 84.45 | 86.46 | 452,884 | +1.51(+1.78%) |
Mar 19, 2024 | 84.24 | 85.36 | 84.08 | 84.95 | 402,436 | +0.41(+0.48%) |
Mar 18, 2024 | 85.63 | 86.06 | 84.54 | 84.54 | 506,391 | -0.63(-0.74%) |
Mar 15, 2024 | 84.92 | 86.50 | 84.68 | 85.17 | 1,042,183 | -0.26(-0.30%) |
Mar 14, 2024 | 87.21 | 87.55 | 84.93 | 85.43 | 422,407 | -1.62(-1.86%) |
Mar 13, 2024 | 86.56 | 87.51 | 86.30 | 87.05 | 393,522 | +0.49(+0.57%) |
Mar 12, 2024 | 86.04 | 86.68 | 85.61 | 86.56 | 413,671 | +0.73(+0.85%) |
Mar 11, 2024 | 85.93 | 86.39 | 84.92 | 85.83 | 322,837 | -0.47(-0.54%) |
Mar 08, 2024 | 86.47 | 87.15 | 85.92 | 86.30 | 425,913 | +0.44(+0.51%) |
Mar 07, 2024 | 85.63 | 86.22 | 84.78 | 85.86 | 393,473 | +0.88(+1.04%) |
Mar 06, 2024 | 83.88 | 85.03 | 83.64 | 84.98 | 622,317 | +1.81(+2.18%) |
Mar 05, 2024 | 84.74 | 85.48 | 82.91 | 83.17 | 432,069 | -2.11(-2.47%) |
Mar 04, 2024 | 84.96 | 86.05 | 84.79 | 85.28 | 539,123 | +0.69(+0.82%) |
Mar 01, 2024 | 84.51 | 84.63 | 83.51 | 84.59 | 463,263 | +0.60(+0.71%) |
Feb 29, 2024 | 84.43 | 85.39 | 83.45 | 83.99 | 513,335 | +0.06(+0.07%) |
Feb 28, 2024 | 83.12 | 85.14 | 83.09 | 83.93 | 739,207 | +0.39(+0.47%) |
Feb 27, 2024 | 81.78 | 84.67 | 81.78 | 83.54 | 921,022 | +1.85(+2.26%) |
Feb 26, 2024 | 80.39 | 81.82 | 80.00 | 81.69 | 482,604 | +0.95(+1.18%) |
Feb 23, 2024 | 80.89 | 80.97 | 80.27 | 80.74 | 364,598 | +0.11(+0.14%) |
Feb 22, 2024 | 80.45 | 80.65 | 79.77 | 80.63 | 386,695 | +0.74(+0.93%) |
Feb 21, 2024 | 79.70 | 80.48 | 79.26 | 79.89 | 298,082 | +0.12(+0.15%) |
Feb 20, 2024 | 80.09 | 81.00 | 79.56 | 79.77 | 615,123 | -1.94(-2.37%) |
Feb 16, 2024 | 80.82 | 82.56 | 80.72 | 81.71 | 497,431 | +0.58(+0.71%) |
Feb 15, 2024 | 81.24 | 82.27 | 80.88 | 81.13 | 660,497 | +0.39(+0.48%) |
Feb 14, 2024 | 80.50 | 81.27 | 79.95 | 80.74 | 601,407 | +1.18(+1.48%) |
Feb 13, 2024 | 80.99 | 81.13 | 78.83 | 79.57 | 569,194 | -3.67(-4.40%) |
Feb 12, 2024 | 82.22 | 83.97 | 81.94 | 83.23 | 627,105 | +1.01(+1.22%) |
Feb 09, 2024 | 80.41 | 82.36 | 79.96 | 82.23 | 482,046 | +1.87(+2.33%) |
Feb 08, 2024 | 80.96 | 81.54 | 79.92 | 80.35 | 596,290 | -0.89(-1.09%) |
Feb 07, 2024 | 81.58 | 81.83 | 80.19 | 81.24 | 760,042 | +0.44(+0.54%) |
Feb 06, 2024 | 81.36 | 82.62 | 80.44 | 80.80 | 864,543 | -0.97(-1.18%) |
Feb 05, 2024 | 80.71 | 84.66 | 79.86 | 81.77 | 1,535,967 | -3.80(-4.45%) |
Feb 02, 2024 | 84.04 | 86.07 | 83.11 | 85.57 | 991,238 | +0.78(+0.92%) |