Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 85.14 | 86.14 | 82.89 | 83.46 | 966,385 | -1.42(-1.67%) |
Apr 17, 2024 | 84.26 | 85.45 | 84.06 | 84.88 | 359,409 | +0.71(+0.84%) |
Apr 16, 2024 | 84.36 | 84.92 | 83.64 | 84.17 | 273,091 | -0.71(-0.84%) |
Apr 15, 2024 | 85.39 | 86.24 | 84.86 | 84.88 | 318,187 | -0.34(-0.40%) |
Apr 12, 2024 | 85.98 | 86.22 | 84.67 | 85.22 | 395,113 | -1.30(-1.50%) |
Apr 11, 2024 | 86.80 | 86.80 | 85.82 | 86.52 | 402,449 | +0.37(+0.43%) |
Apr 10, 2024 | 86.25 | 87.34 | 85.64 | 86.15 | 398,286 | -0.91(-1.05%) |
Apr 09, 2024 | 85.89 | 87.11 | 85.67 | 87.06 | 307,288 | +1.74(+2.04%) |
Apr 08, 2024 | 84.90 | 85.58 | 84.61 | 85.32 | 234,853 | +0.67(+0.79%) |
Apr 05, 2024 | 84.76 | 85.29 | 84.24 | 84.65 | 272,372 | -0.24(-0.28%) |
Apr 04, 2024 | 84.73 | 86.03 | 84.44 | 84.89 | 384,690 | +0.97(+1.16%) |
Apr 03, 2024 | 83.67 | 84.69 | 83.23 | 83.92 | 532,896 | -0.25(-0.30%) |
Apr 02, 2024 | 83.58 | 85.08 | 83.13 | 84.17 | 510,380 | -0.62(-0.73%) |
Apr 01, 2024 | 85.72 | 86.11 | 83.67 | 84.79 | 355,019 | -0.56(-0.66%) |
Mar 28, 2024 | 83.92 | 85.45 | 83.67 | 85.35 | 593,876 | +1.26(+1.50%) |
Mar 27, 2024 | 82.39 | 84.16 | 82.30 | 84.09 | 298,230 | +2.45(+3.00%) |
Mar 26, 2024 | 82.33 | 82.53 | 80.88 | 81.64 | 347,661 | -0.18(-0.22%) |
Mar 25, 2024 | 80.89 | 82.13 | 80.83 | 81.82 | 483,055 | +1.54(+1.92%) |
Mar 22, 2024 | 80.81 | 81.37 | 79.79 | 80.28 | 372,066 | -0.01(-0.01%) |
Mar 21, 2024 | 80.10 | 81.23 | 79.55 | 80.29 | 509,980 | +0.47(+0.59%) |
Mar 20, 2024 | 77.01 | 80.43 | 76.57 | 79.82 | 666,490 | +2.31(+2.98%) |
Mar 19, 2024 | 75.79 | 78.00 | 75.79 | 77.51 | 523,908 | +1.72(+2.27%) |
Mar 18, 2024 | 75.19 | 76.13 | 74.62 | 75.79 | 445,559 | +0.97(+1.30%) |
Mar 15, 2024 | 75.02 | 75.65 | 72.86 | 74.82 | 899,581 | -0.78(-1.03%) |
Mar 14, 2024 | 76.20 | 76.55 | 74.79 | 75.60 | 290,464 | -0.74(-0.97%) |
Mar 13, 2024 | 76.90 | 77.83 | 76.29 | 76.34 | 265,913 | -0.53(-0.69%) |
Mar 12, 2024 | 77.97 | 78.57 | 76.85 | 76.87 | 479,746 | -1.49(-1.90%) |
Mar 11, 2024 | 79.32 | 80.23 | 78.35 | 78.36 | 491,151 | -1.25(-1.57%) |
Mar 08, 2024 | 78.00 | 80.04 | 77.89 | 79.61 | 449,474 | +1.86(+2.39%) |
Mar 07, 2024 | 77.50 | 78.57 | 77.50 | 77.75 | 618,622 | +0.30(+0.39%) |
Mar 06, 2024 | 76.84 | 77.49 | 76.48 | 77.45 | 406,921 | +0.95(+1.24%) |
Mar 05, 2024 | 75.68 | 76.52 | 74.64 | 76.50 | 441,962 | +1.72(+2.30%) |
Mar 04, 2024 | 74.18 | 74.98 | 73.68 | 74.78 | 281,333 | +0.62(+0.84%) |
Mar 01, 2024 | 72.85 | 74.26 | 72.57 | 74.16 | 464,512 | +1.18(+1.62%) |
Feb 29, 2024 | 75.62 | 75.77 | 72.00 | 72.98 | 589,442 | -1.89(-2.52%) |
Feb 28, 2024 | 73.85 | 74.94 | 73.53 | 74.87 | 348,469 | +0.59(+0.79%) |
Feb 27, 2024 | 73.33 | 74.61 | 73.25 | 74.28 | 337,761 | +1.07(+1.46%) |
Feb 26, 2024 | 73.27 | 74.07 | 72.30 | 73.21 | 365,207 | -0.30(-0.41%) |
Feb 23, 2024 | 74.86 | 74.98 | 73.02 | 73.51 | 357,086 | -1.39(-1.86%) |
Feb 22, 2024 | 73.28 | 74.99 | 73.15 | 74.90 | 383,924 | +1.63(+2.22%) |
Feb 21, 2024 | 71.00 | 73.30 | 71.00 | 73.27 | 552,120 | +1.84(+2.58%) |
Feb 20, 2024 | 71.99 | 73.36 | 71.39 | 71.43 | 640,744 | -0.93(-1.29%) |
Feb 16, 2024 | 71.46 | 73.76 | 71.21 | 72.36 | 731,926 | +0.48(+0.67%) |
Feb 15, 2024 | 71.50 | 72.28 | 70.80 | 71.88 | 654,353 | +0.64(+0.90%) |
Feb 14, 2024 | 71.93 | 72.04 | 70.74 | 71.24 | 386,989 | -0.46(-0.64%) |
Feb 13, 2024 | 73.18 | 73.96 | 71.37 | 71.70 | 581,561 | -3.07(-4.11%) |
Feb 12, 2024 | 74.20 | 75.43 | 72.22 | 74.77 | 779,905 | +0.57(+0.77%) |
Feb 09, 2024 | 77.86 | 78.41 | 73.02 | 74.20 | 903,965 | -3.91(-5.01%) |
Feb 08, 2024 | 81.26 | 81.50 | 75.83 | 78.11 | 1,262,842 | +1.00(+1.30%) |
Feb 07, 2024 | 77.10 | 78.32 | 76.72 | 77.11 | 744,938 | +0.01(+0.01%) |
Feb 06, 2024 | 75.20 | 77.35 | 74.75 | 77.10 | 469,797 | +1.72(+2.28%) |
Feb 05, 2024 | 75.60 | 76.06 | 74.65 | 75.38 | 429,332 | -0.94(-1.23%) |
Feb 02, 2024 | 77.17 | 77.33 | 76.02 | 76.32 | 369,053 | -1.68(-2.15%) |