Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 79.85 | 81.22 | 79.64 | 80.89 | 556,185 | +1.04(+1.30%) |
Apr 18, 2024 | 80.07 | 81.70 | 79.80 | 79.85 | 487,342 | -0.02(-0.03%) |
Apr 17, 2024 | 80.71 | 81.86 | 79.72 | 79.87 | 429,633 | -0.40(-0.50%) |
Apr 16, 2024 | 81.06 | 81.79 | 79.97 | 80.27 | 528,479 | +0.04(+0.05%) |
Apr 15, 2024 | 80.58 | 81.32 | 79.88 | 80.23 | 537,314 | +0.38(+0.48%) |
Apr 12, 2024 | 80.14 | 80.15 | 78.94 | 79.85 | 455,357 | -0.64(-0.80%) |
Apr 11, 2024 | 80.70 | 81.15 | 79.56 | 80.49 | 681,328 | -0.81(-1.00%) |
Apr 10, 2024 | 78.32 | 81.98 | 77.81 | 81.30 | 759,905 | +2.69(+3.42%) |
Apr 09, 2024 | 79.27 | 79.62 | 78.08 | 78.61 | 463,798 | -0.59(-0.74%) |
Apr 08, 2024 | 78.84 | 79.87 | 78.78 | 79.20 | 393,239 | -0.19(-0.24%) |
Apr 05, 2024 | 79.00 | 80.03 | 78.40 | 79.39 | 619,170 | +0.84(+1.07%) |
Apr 04, 2024 | 80.21 | 80.51 | 78.32 | 78.55 | 625,427 | -1.35(-1.69%) |
Apr 03, 2024 | 82.33 | 82.58 | 79.40 | 79.90 | 890,125 | -2.88(-3.48%) |
Apr 02, 2024 | 82.37 | 83.31 | 80.97 | 82.78 | 865,228 | +1.16(+1.41%) |
Apr 01, 2024 | 81.43 | 81.78 | 79.87 | 81.63 | 568,385 | +0.00(+0.00%) |
Mar 28, 2024 | 80.74 | 81.89 | 81.88 | 81.63 | 624,725 | +1.91(+2.40%) |
Mar 27, 2024 | 79.58 | 79.89 | 78.81 | 79.72 | 496,630 | +0.24(+0.30%) |
Mar 26, 2024 | 79.45 | 79.90 | 78.85 | 79.48 | 645,309 | +0.10(+0.13%) |
Mar 25, 2024 | 79.52 | 80.06 | 78.87 | 79.38 | 463,527 | -0.25(-0.31%) |
Mar 22, 2024 | 82.84 | 82.84 | 79.40 | 79.63 | 638,627 | -2.57(-3.13%) |
Mar 21, 2024 | 81.53 | 82.99 | 79.61 | 82.20 | 716,856 | +0.84(+1.03%) |
Mar 20, 2024 | 82.76 | 84.49 | 79.77 | 81.36 | 1,116,504 | -2.17(-2.60%) |
Mar 19, 2024 | 83.43 | 83.70 | 82.27 | 83.53 | 751,204 | +0.57(+0.69%) |
Mar 18, 2024 | 81.76 | 83.72 | 81.60 | 82.96 | 542,381 | +1.52(+1.87%) |
Mar 15, 2024 | 81.63 | 82.75 | 81.32 | 81.44 | 988,138 | -0.58(-0.71%) |
Mar 14, 2024 | 82.90 | 83.27 | 81.28 | 82.02 | 374,162 | -0.69(-0.83%) |
Mar 13, 2024 | 82.05 | 83.50 | 81.82 | 82.71 | 424,333 | +0.57(+0.69%) |
Mar 12, 2024 | 81.70 | 82.36 | 81.18 | 82.14 | 338,331 | +0.18(+0.22%) |
Mar 11, 2024 | 81.00 | 82.35 | 80.46 | 81.96 | 342,797 | +0.87(+1.07%) |
Mar 08, 2024 | 80.41 | 81.55 | 80.41 | 81.09 | 285,597 | +0.77(+0.96%) |
Mar 07, 2024 | 81.09 | 81.73 | 80.13 | 80.32 | 427,927 | -0.23(-0.29%) |
Mar 06, 2024 | 81.14 | 81.35 | 80.17 | 80.55 | 574,529 | -0.50(-0.62%) |
Mar 05, 2024 | 82.32 | 83.23 | 80.89 | 81.05 | 454,350 | -1.33(-1.61%) |
Mar 04, 2024 | 80.96 | 82.68 | 80.01 | 82.38 | 431,418 | +1.33(+1.64%) |
Mar 01, 2024 | 82.59 | 82.59 | 80.99 | 81.05 | 482,195 | -1.56(-1.89%) |
Feb 29, 2024 | 83.92 | 83.93 | 80.83 | 82.61 | 883,780 | -0.39(-0.47%) |
Feb 28, 2024 | 82.80 | 83.25 | 82.04 | 83.00 | 610,086 | -0.42(-0.50%) |
Feb 27, 2024 | 83.85 | 84.13 | 82.85 | 83.42 | 447,018 | -0.08(-0.10%) |
Feb 26, 2024 | 82.34 | 84.08 | 81.56 | 83.50 | 616,290 | +1.27(+1.54%) |
Feb 23, 2024 | 82.72 | 83.21 | 81.75 | 82.23 | 503,743 | -0.03(-0.04%) |
Feb 22, 2024 | 80.85 | 83.58 | 80.85 | 82.26 | 532,550 | +2.19(+2.74%) |
Feb 21, 2024 | 80.96 | 81.49 | 79.31 | 80.07 | 426,942 | -1.26(-1.55%) |
Feb 20, 2024 | 80.74 | 81.78 | 80.69 | 81.33 | 517,816 | +0.04(+0.05%) |
Feb 16, 2024 | 82.06 | 83.86 | 81.24 | 81.29 | 532,808 | -0.34(-0.42%) |
Feb 15, 2024 | 80.72 | 81.81 | 79.69 | 81.63 | 598,769 | +1.30(+1.62%) |
Feb 14, 2024 | 80.06 | 80.81 | 79.33 | 80.33 | 459,490 | +0.80(+1.01%) |
Feb 13, 2024 | 80.50 | 82.00 | 79.29 | 79.53 | 702,172 | -0.90(-1.12%) |
Feb 12, 2024 | 78.85 | 80.65 | 78.85 | 80.43 | 462,848 | +0.82(+1.03%) |
Feb 09, 2024 | 78.07 | 80.22 | 78.07 | 79.61 | 441,779 | +1.54(+1.97%) |
Feb 08, 2024 | 77.54 | 78.84 | 77.45 | 78.07 | 443,467 | +0.68(+0.88%) |
Feb 07, 2024 | 76.97 | 78.22 | 76.97 | 77.39 | 409,673 | +0.49(+0.64%) |
Feb 06, 2024 | 77.06 | 77.78 | 76.69 | 76.90 | 259,920 | -0.04(-0.05%) |
Feb 05, 2024 | 77.05 | 77.99 | 76.40 | 76.94 | 402,514 | -0.39(-0.50%) |
Feb 02, 2024 | 76.02 | 78.20 | 76.02 | 77.33 | 697,771 | +1.71(+2.26%) |