Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 83.52 | 83.90 | 82.75 | 83.38 | 764,397 | -0.26(-0.31%) |
Apr 29, 2024 | 82.77 | 83.92 | 82.67 | 83.64 | 537,945 | +1.17(+1.42%) |
Apr 26, 2024 | 82.32 | 83.17 | 82.09 | 82.47 | 706,619 | -0.26(-0.31%) |
Apr 25, 2024 | 85.25 | 85.84 | 81.45 | 82.73 | 1,488,277 | -0.07(-0.08%) |
Apr 24, 2024 | 82.35 | 83.62 | 82.23 | 82.80 | 1,216,634 | +0.34(+0.41%) |
Apr 23, 2024 | 80.77 | 82.49 | 80.49 | 82.46 | 695,644 | +2.13(+2.65%) |
Apr 22, 2024 | 79.69 | 81.06 | 79.25 | 80.33 | 619,688 | +1.11(+1.40%) |
Apr 19, 2024 | 78.65 | 79.50 | 78.65 | 79.22 | 784,352 | +0.60(+0.76%) |
Apr 18, 2024 | 79.32 | 79.81 | 78.53 | 78.62 | 769,242 | -1.07(-1.34%) |
Apr 17, 2024 | 80.40 | 81.01 | 79.43 | 79.69 | 644,075 | -0.28(-0.35%) |
Apr 16, 2024 | 81.05 | 81.41 | 79.33 | 79.97 | 721,965 | -0.76(-0.94%) |
Apr 15, 2024 | 81.18 | 81.75 | 80.22 | 80.73 | 563,356 | +0.24(+0.30%) |
Apr 12, 2024 | 81.58 | 81.89 | 80.47 | 80.49 | 611,053 | -1.17(-1.43%) |
Apr 11, 2024 | 81.73 | 81.91 | 81.08 | 81.66 | 489,804 | +0.09(+0.11%) |
Apr 10, 2024 | 81.21 | 81.75 | 80.53 | 81.57 | 652,336 | -0.38(-0.46%) |
Apr 09, 2024 | 82.41 | 82.67 | 81.28 | 81.95 | 548,072 | -0.36(-0.44%) |
Apr 08, 2024 | 82.85 | 83.17 | 82.24 | 82.31 | 630,978 | -1.05(-1.26%) |
Apr 05, 2024 | 80.93 | 83.41 | 80.92 | 83.36 | 867,090 | +2.36(+2.91%) |
Apr 04, 2024 | 82.57 | 82.85 | 80.93 | 81.00 | 587,607 | -1.20(-1.46%) |
Apr 03, 2024 | 81.86 | 83.12 | 81.86 | 82.20 | 955,504 | +0.20(+0.24%) |
Apr 02, 2024 | 82.64 | 82.75 | 81.18 | 82.00 | 852,474 | -1.23(-1.48%) |
Apr 01, 2024 | 81.97 | 83.36 | 81.08 | 83.23 | 1,438,981 | +0.65(+0.79%) |
Mar 28, 2024 | 80.19 | 83.73 | 80.19 | 82.58 | 1,859,934 | +4.87(+6.27%) |
Mar 27, 2024 | 77.47 | 77.91 | 77.09 | 77.71 | 443,970 | +0.97(+1.26%) |
Mar 26, 2024 | 76.25 | 76.86 | 76.11 | 76.74 | 410,258 | +0.60(+0.79%) |
Mar 25, 2024 | 76.70 | 76.97 | 76.12 | 76.14 | 465,270 | -0.37(-0.48%) |
Mar 22, 2024 | 77.31 | 77.75 | 76.44 | 76.51 | 689,458 | -0.79(-1.02%) |
Mar 21, 2024 | 76.81 | 77.72 | 76.62 | 77.30 | 548,491 | +0.63(+0.82%) |
Mar 20, 2024 | 77.45 | 77.45 | 76.12 | 76.67 | 580,898 | -0.59(-0.76%) |
Mar 19, 2024 | 76.11 | 77.43 | 76.11 | 77.26 | 695,233 | +1.27(+1.67%) |
Mar 18, 2024 | 74.75 | 76.46 | 74.45 | 75.99 | 832,920 | +1.24(+1.66%) |
Mar 15, 2024 | 74.49 | 75.19 | 74.27 | 74.75 | 1,382,827 | -0.36(-0.48%) |
Mar 14, 2024 | 75.77 | 76.25 | 74.30 | 75.11 | 527,897 | -1.01(-1.33%) |
Mar 13, 2024 | 76.93 | 78.03 | 75.83 | 76.12 | 682,645 | -0.83(-1.08%) |
Mar 12, 2024 | 75.53 | 76.96 | 75.32 | 76.95 | 611,057 | +1.18(+1.56%) |
Mar 11, 2024 | 76.20 | 76.35 | 75.47 | 75.77 | 376,185 | -0.68(-0.89%) |
Mar 08, 2024 | 77.38 | 77.58 | 76.26 | 76.45 | 429,966 | -0.92(-1.19%) |
Mar 07, 2024 | 77.35 | 78.11 | 77.16 | 77.37 | 614,102 | +0.77(+1.01%) |
Mar 06, 2024 | 75.35 | 76.63 | 74.90 | 76.60 | 791,256 | +1.80(+2.41%) |
Mar 05, 2024 | 75.18 | 75.40 | 74.47 | 74.80 | 459,663 | -0.06(-0.08%) |
Mar 04, 2024 | 74.32 | 75.39 | 74.28 | 74.86 | 544,241 | +0.66(+0.89%) |