Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 78.47 | 78.58 | 76.22 | 77.14 | 4,116,824 | -1.38(-1.76%) |
Apr 17, 2024 | 80.40 | 80.40 | 78.28 | 78.52 | 2,361,580 | -0.65(-0.82%) |
Apr 16, 2024 | 80.38 | 80.59 | 79.08 | 79.17 | 4,216,335 | -1.14(-1.42%) |
Apr 15, 2024 | 83.46 | 83.83 | 80.17 | 80.31 | 3,183,429 | -2.13(-2.58%) |
Apr 12, 2024 | 83.09 | 83.77 | 81.91 | 82.44 | 3,517,505 | -1.02(-1.22%) |
Apr 11, 2024 | 82.85 | 83.70 | 82.80 | 83.46 | 2,780,713 | +0.01(+0.01%) |
Apr 10, 2024 | 81.82 | 83.67 | 81.43 | 83.45 | 3,369,841 | -0.53(-0.63%) |
Apr 09, 2024 | 84.60 | 85.00 | 82.95 | 83.98 | 3,527,521 | -1.71(-2.00%) |
Apr 08, 2024 | 86.22 | 86.67 | 85.36 | 85.69 | 2,577,579 | -0.71(-0.82%) |
Apr 05, 2024 | 84.61 | 86.56 | 84.47 | 86.40 | 2,429,696 | +1.93(+2.28%) |
Apr 04, 2024 | 84.91 | 85.74 | 84.09 | 84.47 | 2,989,833 | -1.02(-1.19%) |
Apr 03, 2024 | 83.77 | 85.61 | 83.67 | 85.49 | 2,919,812 | +1.10(+1.30%) |
Apr 02, 2024 | 83.30 | 84.55 | 83.06 | 84.39 | 2,993,256 | -0.47(-0.55%) |
Apr 01, 2024 | 86.43 | 86.63 | 84.81 | 84.86 | 1,674,736 | -1.40(-1.62%) |
Mar 28, 2024 | 85.97 | 86.74 | 85.62 | 86.26 | 2,496,535 | +0.24(+0.28%) |
Mar 27, 2024 | 87.97 | 88.00 | 85.50 | 86.02 | 2,354,962 | -1.18(-1.35%) |
Mar 26, 2024 | 86.95 | 87.58 | 86.77 | 87.20 | 2,692,443 | +0.26(+0.30%) |
Mar 25, 2024 | 86.52 | 87.33 | 86.30 | 86.94 | 3,479,581 | +0.60(+0.69%) |
Mar 22, 2024 | 85.46 | 86.39 | 85.19 | 86.34 | 3,271,316 | +0.58(+0.68%) |
Mar 21, 2024 | 85.40 | 86.12 | 85.03 | 85.76 | 3,454,871 | -0.31(-0.36%) |
Mar 20, 2024 | 84.92 | 86.20 | 84.84 | 86.07 | 2,784,740 | +1.23(+1.45%) |
Mar 19, 2024 | 83.78 | 85.20 | 83.75 | 84.84 | 3,837,652 | +0.56(+0.66%) |
Mar 18, 2024 | 83.83 | 84.81 | 83.80 | 84.28 | 3,223,020 | +0.88(+1.06%) |
Mar 15, 2024 | 84.27 | 84.62 | 83.19 | 83.40 | 2,761,361 | -1.16(-1.37%) |
Mar 14, 2024 | 84.47 | 84.91 | 84.05 | 84.56 | 2,247,231 | +0.20(+0.24%) |
Mar 13, 2024 | 84.08 | 84.53 | 83.63 | 84.36 | 2,559,307 | +0.83(+0.99%) |
Mar 12, 2024 | 81.57 | 83.71 | 81.52 | 83.53 | 4,129,753 | +1.58(+1.93%) |
Mar 11, 2024 | 80.98 | 82.18 | 79.80 | 81.95 | 4,767,590 | +1.12(+1.38%) |
Mar 08, 2024 | 82.51 | 82.99 | 80.80 | 80.83 | 3,434,656 | -1.37(-1.67%) |
Mar 07, 2024 | 82.36 | 82.63 | 81.83 | 82.21 | 3,618,630 | +0.00(+0.00%) |
Mar 06, 2024 | 81.95 | 82.56 | 81.62 | 82.21 | 4,775,620 | +0.93(+1.14%) |
Mar 05, 2024 | 82.36 | 82.87 | 81.07 | 81.28 | 4,689,618 | -1.90(-2.29%) |
Mar 04, 2024 | 81.22 | 84.30 | 81.17 | 83.18 | 7,390,823 | -0.07(-0.08%) |
Mar 01, 2024 | 83.31 | 83.72 | 82.51 | 83.25 | 4,252,188 | -0.71(-0.84%) |
Feb 29, 2024 | 83.22 | 84.17 | 81.26 | 83.96 | 8,597,099 | +4.97(+6.29%) |
Feb 28, 2024 | 78.00 | 78.99 | 77.47 | 78.99 | 5,562,926 | +0.95(+1.21%) |
Feb 27, 2024 | 78.70 | 78.84 | 77.72 | 78.05 | 3,873,382 | -1.05(-1.32%) |
Feb 26, 2024 | 78.68 | 79.18 | 78.48 | 79.09 | 2,786,202 | +0.30(+0.38%) |
Feb 23, 2024 | 78.47 | 79.08 | 78.14 | 78.79 | 2,760,436 | +0.95(+1.22%) |
Feb 22, 2024 | 77.22 | 78.17 | 77.10 | 77.85 | 5,438,384 | +0.49(+0.63%) |
Feb 21, 2024 | 77.62 | 78.38 | 76.64 | 77.36 | 4,109,956 | +0.10(+0.13%) |
Feb 20, 2024 | 78.35 | 78.35 | 76.84 | 77.26 | 3,773,332 | -0.01(-0.01%) |
Feb 16, 2024 | 76.56 | 77.64 | 76.01 | 77.27 | 3,287,837 | +1.43(+1.89%) |
Feb 15, 2024 | 74.99 | 75.94 | 74.80 | 75.84 | 4,445,382 | +1.39(+1.87%) |
Feb 14, 2024 | 73.02 | 74.57 | 72.97 | 74.44 | 3,674,629 | +2.32(+3.22%) |
Feb 13, 2024 | 72.23 | 72.77 | 71.55 | 72.12 | 3,182,862 | -1.41(-1.92%) |
Feb 12, 2024 | 73.33 | 74.06 | 73.20 | 73.53 | 2,940,447 | +0.05(+0.07%) |
Feb 09, 2024 | 74.64 | 74.73 | 73.20 | 73.49 | 3,641,720 | -0.86(-1.15%) |
Feb 08, 2024 | 74.08 | 75.06 | 73.88 | 74.34 | 4,021,214 | -0.06(-0.08%) |
Feb 07, 2024 | 72.93 | 74.43 | 72.93 | 74.40 | 4,107,329 | +1.31(+1.80%) |
Feb 06, 2024 | 72.56 | 73.24 | 72.42 | 73.09 | 3,088,860 | +0.79(+1.09%) |
Feb 05, 2024 | 72.45 | 72.61 | 71.55 | 72.30 | 3,900,882 | -0.63(-0.86%) |
Feb 02, 2024 | 71.81 | 73.22 | 71.81 | 72.93 | 3,318,377 | +0.03(+0.04%) |