Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 78.43 | 79.81 | 78.34 | 79.63 | 1,157,205 | +1.83(+2.35%) |
Apr 16, 2024 | 78.63 | 78.63 | 77.53 | 77.80 | 1,968,329 | -1.09(-1.38%) |
Apr 15, 2024 | 79.19 | 79.77 | 78.45 | 78.89 | 1,773,447 | -0.08(-0.10%) |
Apr 12, 2024 | 79.67 | 79.80 | 78.37 | 78.97 | 1,378,905 | -0.42(-0.53%) |
Apr 11, 2024 | 80.21 | 80.55 | 79.08 | 79.39 | 1,006,507 | -0.33(-0.41%) |
Apr 10, 2024 | 80.32 | 80.59 | 78.80 | 79.72 | 1,686,880 | -2.19(-2.67%) |
Apr 09, 2024 | 81.53 | 81.96 | 81.18 | 81.91 | 1,069,830 | +0.58(+0.71%) |
Apr 08, 2024 | 80.39 | 81.51 | 80.18 | 81.33 | 1,194,667 | +1.05(+1.31%) |
Apr 05, 2024 | 80.36 | 80.65 | 79.65 | 80.28 | 1,582,900 | -0.75(-0.93%) |
Apr 04, 2024 | 81.77 | 81.83 | 80.29 | 81.03 | 1,409,607 | -0.19(-0.23%) |
Apr 03, 2024 | 81.87 | 82.17 | 81.07 | 81.22 | 1,233,408 | -0.67(-0.82%) |
Apr 02, 2024 | 81.56 | 82.65 | 81.55 | 81.89 | 1,260,789 | +0.33(+0.40%) |
Apr 01, 2024 | 81.96 | 82.13 | 81.19 | 81.56 | 1,239,306 | -0.56(-0.68%) |
Mar 28, 2024 | 81.45 | 82.17 | 82.03 | 82.12 | 2,649,243 | +0.94(+1.16%) |
Mar 27, 2024 | 79.12 | 81.19 | 78.95 | 81.18 | 2,501,249 | +2.53(+3.22%) |
Mar 26, 2024 | 79.84 | 80.05 | 78.50 | 78.65 | 2,329,759 | -1.25(-1.56%) |
Mar 25, 2024 | 80.18 | 80.46 | 79.40 | 79.90 | 1,714,268 | -0.11(-0.14%) |
Mar 22, 2024 | 80.69 | 80.70 | 79.78 | 80.01 | 1,318,612 | -0.03(-0.04%) |
Mar 21, 2024 | 80.65 | 80.97 | 79.79 | 80.04 | 1,636,041 | -0.52(-0.65%) |
Mar 20, 2024 | 80.77 | 81.56 | 80.21 | 80.56 | 1,296,608 | -0.44(-0.54%) |
Mar 19, 2024 | 81.33 | 81.95 | 80.71 | 81.00 | 2,101,836 | -0.02(-0.02%) |
Mar 18, 2024 | 80.76 | 81.57 | 80.36 | 81.02 | 2,380,141 | +0.24(+0.30%) |
Mar 15, 2024 | 79.79 | 81.04 | 79.79 | 80.78 | 3,962,803 | +0.40(+0.50%) |
Mar 14, 2024 | 80.37 | 80.62 | 79.33 | 80.38 | 2,339,889 | -0.39(-0.48%) |
Mar 13, 2024 | 81.43 | 81.91 | 80.59 | 80.77 | 1,475,557 | -0.24(-0.30%) |
Mar 12, 2024 | 82.11 | 82.11 | 80.66 | 81.01 | 1,528,511 | -1.09(-1.33%) |
Mar 11, 2024 | 81.87 | 82.76 | 81.41 | 82.10 | 1,356,335 | +0.42(+0.51%) |
Mar 08, 2024 | 81.94 | 81.94 | 80.94 | 81.68 | 1,505,931 | +0.13(+0.16%) |
Mar 07, 2024 | 81.81 | 82.17 | 81.38 | 81.55 | 1,821,815 | +0.33(+0.41%) |
Mar 06, 2024 | 80.45 | 81.50 | 80.34 | 81.22 | 1,835,596 | +1.49(+1.87%) |
Mar 05, 2024 | 80.18 | 81.11 | 79.28 | 79.73 | 2,505,104 | +0.01(+0.01%) |
Mar 04, 2024 | 77.91 | 80.02 | 77.78 | 79.72 | 2,004,316 | +1.33(+1.70%) |
Mar 01, 2024 | 78.21 | 78.49 | 76.78 | 78.39 | 2,399,892 | -0.10(-0.13%) |
Feb 29, 2024 | 77.56 | 79.04 | 77.19 | 78.49 | 3,807,307 | +1.29(+1.67%) |
Feb 28, 2024 | 77.30 | 77.94 | 77.09 | 77.20 | 1,687,939 | -0.26(-0.34%) |
Feb 27, 2024 | 76.86 | 77.55 | 76.50 | 77.46 | 1,610,394 | +0.91(+1.19%) |
Feb 26, 2024 | 78.24 | 78.26 | 76.52 | 76.55 | 1,775,244 | -2.31(-2.93%) |
Feb 23, 2024 | 78.45 | 79.41 | 78.15 | 78.86 | 1,458,748 | +0.61(+0.78%) |
Feb 22, 2024 | 78.67 | 78.76 | 77.70 | 78.25 | 1,880,148 | -1.04(-1.31%) |
Feb 21, 2024 | 78.48 | 79.33 | 77.94 | 79.29 | 1,313,458 | +1.29(+1.65%) |
Feb 20, 2024 | 78.18 | 79.42 | 77.85 | 78.00 | 1,586,634 | -0.07(-0.09%) |
Feb 16, 2024 | 77.57 | 78.43 | 77.24 | 78.07 | 1,789,180 | +0.07(+0.09%) |
Feb 15, 2024 | 77.00 | 78.02 | 76.87 | 78.00 | 2,342,014 | +1.35(+1.76%) |
Feb 14, 2024 | 76.36 | 76.90 | 76.13 | 76.65 | 1,493,125 | +0.19(+0.25%) |
Feb 13, 2024 | 77.34 | 77.88 | 75.13 | 76.46 | 2,442,286 | -1.08(-1.39%) |
Feb 12, 2024 | 76.71 | 77.57 | 76.34 | 77.53 | 2,274,994 | +0.81(+1.06%) |
Feb 09, 2024 | 76.27 | 76.91 | 76.13 | 76.72 | 2,199,763 | +0.15(+0.19%) |
Feb 08, 2024 | 76.97 | 77.19 | 75.98 | 76.58 | 2,288,743 | -0.75(-0.97%) |
Feb 07, 2024 | 77.81 | 77.84 | 76.87 | 77.33 | 1,680,525 | -0.18(-0.23%) |
Feb 06, 2024 | 77.00 | 77.79 | 76.82 | 77.51 | 1,786,633 | +0.31(+0.40%) |
Feb 05, 2024 | 78.36 | 78.36 | 77.14 | 77.20 | 2,090,270 | -1.81(-2.29%) |
Feb 02, 2024 | 79.04 | 79.84 | 78.38 | 79.01 | 2,587,723 | -1.90(-2.35%) |