Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 80.01 | 80.72 | 79.53 | 80.60 | 262,485 | +0.24(+0.30%) |
Apr 23, 2024 | 79.89 | 80.91 | 79.82 | 80.36 | 162,329 | +0.71(+0.89%) |
Apr 22, 2024 | 79.80 | 80.74 | 79.15 | 79.65 | 196,812 | +0.48(+0.61%) |
Apr 19, 2024 | 77.98 | 79.42 | 77.98 | 79.17 | 259,581 | +1.05(+1.34%) |
Apr 18, 2024 | 77.75 | 78.93 | 77.58 | 78.12 | 182,135 | +0.39(+0.50%) |
Apr 17, 2024 | 78.77 | 78.84 | 77.68 | 77.73 | 185,545 | -0.42(-0.54%) |
Apr 16, 2024 | 78.15 | 78.99 | 77.30 | 78.15 | 204,677 | -0.32(-0.41%) |
Apr 15, 2024 | 78.52 | 78.82 | 77.37 | 78.47 | 487,531 | +0.08(+0.10%) |
Apr 12, 2024 | 79.19 | 79.40 | 78.03 | 78.39 | 164,164 | -1.48(-1.85%) |
Apr 11, 2024 | 79.39 | 80.17 | 78.72 | 79.87 | 161,597 | +1.06(+1.35%) |
Apr 10, 2024 | 79.35 | 79.72 | 78.36 | 78.81 | 229,334 | -2.31(-2.85%) |
Apr 09, 2024 | 80.81 | 81.68 | 80.65 | 81.12 | 152,456 | +0.72(+0.90%) |
Apr 08, 2024 | 79.26 | 81.00 | 79.14 | 80.40 | 182,047 | +1.51(+1.91%) |
Apr 05, 2024 | 78.80 | 79.33 | 78.00 | 78.89 | 215,255 | -0.07(-0.09%) |
Apr 04, 2024 | 80.88 | 80.88 | 78.46 | 78.96 | 214,852 | -1.01(-1.26%) |
Apr 03, 2024 | 79.75 | 80.19 | 79.58 | 79.97 | 214,181 | -0.34(-0.42%) |
Apr 02, 2024 | 80.63 | 81.35 | 80.08 | 80.31 | 279,123 | -0.82(-1.01%) |
Apr 01, 2024 | 82.62 | 82.62 | 80.48 | 81.13 | 179,529 | -1.56(-1.89%) |
Mar 28, 2024 | 81.86 | 83.38 | 81.80 | 82.69 | 199,598 | +0.83(+1.01%) |
Mar 27, 2024 | 79.81 | 82.10 | 79.81 | 81.86 | 268,657 | +2.01(+2.52%) |
Mar 26, 2024 | 79.39 | 80.16 | 78.89 | 79.85 | 178,888 | +0.78(+0.99%) |
Mar 25, 2024 | 80.90 | 81.05 | 78.73 | 79.07 | 179,511 | -1.83(-2.26%) |
Mar 22, 2024 | 82.29 | 82.29 | 80.10 | 80.90 | 314,066 | -1.10(-1.34%) |
Mar 21, 2024 | 80.70 | 82.59 | 80.70 | 82.00 | 254,125 | +1.49(+1.85%) |
Mar 20, 2024 | 79.25 | 81.33 | 79.25 | 80.51 | 235,842 | +0.83(+1.04%) |
Mar 19, 2024 | 79.00 | 79.93 | 79.00 | 79.68 | 320,962 | +0.83(+1.05%) |
Mar 18, 2024 | 79.41 | 80.31 | 78.49 | 78.85 | 364,635 | -0.32(-0.40%) |
Mar 15, 2024 | 77.27 | 79.51 | 77.27 | 79.17 | 833,180 | +1.61(+2.08%) |
Mar 14, 2024 | 78.49 | 78.87 | 77.21 | 77.56 | 526,031 | -1.23(-1.56%) |
Mar 13, 2024 | 78.87 | 79.80 | 78.62 | 78.79 | 157,201 | -0.60(-0.76%) |
Mar 12, 2024 | 79.11 | 79.78 | 78.30 | 79.39 | 238,134 | -0.09(-0.11%) |
Mar 11, 2024 | 80.61 | 80.66 | 79.30 | 79.48 | 199,793 | -1.15(-1.43%) |
Mar 08, 2024 | 81.71 | 82.83 | 80.60 | 80.63 | 172,589 | -0.19(-0.24%) |
Mar 07, 2024 | 81.27 | 81.68 | 80.60 | 80.82 | 182,574 | -0.06(-0.07%) |
Mar 06, 2024 | 79.12 | 81.13 | 78.90 | 80.88 | 190,663 | +2.29(+2.92%) |
Mar 05, 2024 | 81.22 | 81.41 | 78.54 | 78.59 | 286,111 | -2.87(-3.52%) |
Mar 04, 2024 | 81.03 | 82.33 | 81.03 | 81.46 | 183,720 | +1.01(+1.25%) |
Mar 01, 2024 | 80.64 | 80.64 | 79.42 | 80.45 | 172,971 | -0.16(-0.20%) |
Feb 29, 2024 | 79.65 | 80.94 | 79.09 | 80.61 | 273,298 | +1.98(+2.52%) |
Feb 28, 2024 | 78.34 | 79.38 | 78.34 | 78.63 | 166,735 | -0.24(-0.30%) |
Feb 27, 2024 | 79.31 | 79.61 | 78.62 | 78.87 | 231,428 | -0.08(-0.10%) |
Feb 26, 2024 | 77.55 | 79.39 | 77.55 | 78.95 | 208,550 | +0.76(+0.97%) |
Feb 23, 2024 | 76.02 | 78.42 | 75.75 | 78.19 | 227,977 | +2.08(+2.74%) |
Feb 22, 2024 | 76.24 | 76.98 | 75.55 | 76.11 | 282,765 | -0.49(-0.64%) |
Feb 21, 2024 | 76.76 | 76.95 | 76.20 | 76.59 | 155,929 | -0.33(-0.43%) |
Feb 20, 2024 | 76.81 | 78.07 | 76.64 | 76.92 | 174,267 | -0.90(-1.15%) |
Feb 16, 2024 | 77.19 | 78.85 | 76.40 | 77.82 | 280,316 | +0.19(+0.24%) |
Feb 15, 2024 | 76.17 | 77.70 | 75.13 | 77.63 | 276,744 | +2.02(+2.68%) |
Feb 14, 2024 | 75.43 | 75.80 | 74.29 | 75.61 | 384,060 | +1.06(+1.42%) |
Feb 13, 2024 | 76.28 | 77.09 | 74.04 | 74.55 | 545,106 | -3.90(-4.97%) |
Feb 12, 2024 | 77.28 | 78.91 | 77.05 | 78.45 | 282,650 | +0.96(+1.23%) |
Feb 09, 2024 | 78.28 | 78.52 | 77.12 | 77.49 | 347,951 | -0.87(-1.11%) |
Feb 08, 2024 | 76.39 | 78.62 | 76.06 | 78.36 | 300,250 | +1.61(+2.10%) |
Feb 07, 2024 | 78.36 | 78.44 | 76.63 | 76.74 | 408,839 | -1.34(-1.71%) |
Feb 06, 2024 | 77.53 | 78.60 | 76.80 | 78.08 | 541,774 | +0.59(+0.76%) |
Feb 05, 2024 | 78.74 | 78.74 | 75.31 | 77.49 | 561,032 | -0.63(-0.80%) |
Feb 02, 2024 | 72.01 | 78.66 | 68.46 | 78.12 | 1,722,175 | -11.50(-12.83%) |