Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 80.34 | 80.34 | 78.69 | 79.56 | 196,760 | -0.96(-1.19%) |
Apr 22, 2024 | 80.00 | 80.76 | 78.41 | 80.52 | 107,917 | +0.77(+0.97%) |
Apr 19, 2024 | 79.04 | 80.92 | 78.98 | 79.75 | 275,076 | +0.30(+0.38%) |
Apr 18, 2024 | 77.64 | 79.88 | 77.50 | 79.45 | 182,792 | +1.67(+2.15%) |
Apr 17, 2024 | 79.67 | 81.37 | 77.51 | 77.78 | 129,555 | -1.30(-1.64%) |
Apr 16, 2024 | 77.51 | 79.38 | 76.82 | 79.08 | 201,780 | +0.95(+1.22%) |
Apr 15, 2024 | 78.17 | 79.49 | 77.90 | 78.13 | 150,963 | +0.53(+0.68%) |
Apr 12, 2024 | 77.03 | 78.00 | 76.72 | 77.60 | 145,242 | -0.14(-0.18%) |
Apr 11, 2024 | 79.94 | 80.71 | 77.59 | 77.74 | 168,583 | -1.92(-2.41%) |
Apr 10, 2024 | 79.47 | 80.15 | 78.20 | 79.66 | 162,663 | -2.01(-2.46%) |
Apr 09, 2024 | 80.24 | 81.77 | 79.99 | 81.67 | 89,159 | +1.71(+2.14%) |
Apr 08, 2024 | 81.66 | 81.82 | 79.70 | 79.96 | 97,621 | -0.89(-1.10%) |
Apr 05, 2024 | 82.37 | 82.37 | 80.40 | 80.85 | 102,746 | -1.90(-2.30%) |
Apr 04, 2024 | 83.66 | 84.42 | 82.70 | 82.75 | 129,240 | -0.08(-0.10%) |
Apr 03, 2024 | 82.32 | 83.45 | 82.01 | 82.83 | 116,013 | +0.12(+0.15%) |
Apr 02, 2024 | 84.95 | 84.95 | 81.80 | 82.71 | 167,327 | -2.64(-3.09%) |
Apr 01, 2024 | 86.87 | 86.87 | 84.62 | 85.35 | 197,224 | -0.78(-0.91%) |
Mar 28, 2024 | 86.60 | 86.73 | 85.81 | 86.13 | 134,553 | +0.33(+0.38%) |
Mar 27, 2024 | 83.74 | 86.42 | 83.41 | 85.80 | 181,449 | +2.85(+3.44%) |
Mar 26, 2024 | 83.29 | 83.72 | 81.98 | 82.95 | 100,844 | +0.76(+0.92%) |
Mar 25, 2024 | 83.70 | 84.59 | 82.17 | 82.19 | 197,889 | -1.12(-1.34%) |
Mar 22, 2024 | 84.70 | 84.89 | 83.09 | 83.31 | 207,324 | -1.22(-1.44%) |
Mar 21, 2024 | 84.39 | 84.94 | 83.88 | 84.53 | 160,620 | +0.69(+0.82%) |
Mar 20, 2024 | 83.46 | 84.50 | 83.05 | 83.84 | 106,090 | +0.28(+0.34%) |
Mar 19, 2024 | 82.36 | 83.71 | 81.48 | 83.56 | 163,767 | +0.96(+1.16%) |
Mar 18, 2024 | 83.31 | 84.16 | 82.10 | 82.60 | 122,468 | -1.04(-1.24%) |
Mar 15, 2024 | 82.24 | 83.69 | 82.24 | 83.64 | 240,611 | +0.89(+1.08%) |
Mar 14, 2024 | 84.91 | 85.52 | 81.87 | 82.75 | 171,802 | -2.28(-2.68%) |
Mar 13, 2024 | 85.53 | 86.44 | 83.73 | 85.03 | 128,228 | -0.63(-0.73%) |
Mar 12, 2024 | 84.57 | 85.83 | 83.90 | 85.66 | 209,090 | +0.60(+0.70%) |
Mar 11, 2024 | 82.73 | 85.79 | 82.73 | 85.06 | 169,772 | +2.57(+3.11%) |
Mar 08, 2024 | 84.88 | 84.88 | 81.36 | 82.49 | 222,833 | -1.39(-1.65%) |
Mar 07, 2024 | 82.68 | 84.07 | 82.68 | 83.88 | 158,673 | +1.60(+1.94%) |
Mar 06, 2024 | 83.60 | 83.66 | 81.66 | 82.28 | 111,901 | -0.40(-0.48%) |
Mar 05, 2024 | 83.20 | 84.37 | 82.28 | 82.68 | 159,608 | -1.08(-1.29%) |
Mar 04, 2024 | 86.03 | 86.03 | 83.17 | 83.76 | 325,049 | -2.16(-2.51%) |
Mar 01, 2024 | 85.06 | 86.16 | 83.18 | 85.92 | 227,542 | +0.86(+1.01%) |
Feb 29, 2024 | 84.98 | 86.75 | 83.38 | 85.06 | 315,367 | +4.29(+5.32%) |
Feb 28, 2024 | 78.11 | 81.84 | 77.63 | 80.77 | 436,720 | +2.26(+2.87%) |
Feb 27, 2024 | 77.87 | 78.78 | 76.39 | 78.51 | 282,819 | +0.81(+1.04%) |
Feb 26, 2024 | 78.55 | 79.48 | 75.90 | 77.70 | 532,765 | -1.94(-2.43%) |
Feb 23, 2024 | 78.38 | 80.31 | 77.31 | 79.64 | 734,371 | +1.57(+2.01%) |
Feb 22, 2024 | 90.42 | 90.42 | 75.67 | 78.07 | 1,169,797 | -13.63(-14.86%) |
Feb 21, 2024 | 91.73 | 92.77 | 90.21 | 91.70 | 288,413 | +0.08(+0.09%) |
Feb 20, 2024 | 89.57 | 91.75 | 89.28 | 91.62 | 159,525 | +0.86(+0.95%) |
Feb 16, 2024 | 89.33 | 91.09 | 88.34 | 90.76 | 179,462 | +0.84(+0.93%) |
Feb 15, 2024 | 86.71 | 89.92 | 86.62 | 89.92 | 352,299 | +4.14(+4.83%) |
Feb 14, 2024 | 86.06 | 86.69 | 84.82 | 85.78 | 151,850 | +1.06(+1.25%) |
Feb 13, 2024 | 85.66 | 86.83 | 83.74 | 84.72 | 164,416 | -3.39(-3.84%) |
Feb 12, 2024 | 85.82 | 88.62 | 85.73 | 88.11 | 133,813 | +2.79(+3.27%) |
Feb 09, 2024 | 85.70 | 85.70 | 83.49 | 85.32 | 202,107 | -0.13(-0.15%) |
Feb 08, 2024 | 83.74 | 85.66 | 83.46 | 85.45 | 131,254 | +1.51(+1.80%) |
Feb 07, 2024 | 84.48 | 84.83 | 83.26 | 83.94 | 118,569 | -0.46(-0.54%) |
Feb 06, 2024 | 81.16 | 84.60 | 81.16 | 84.40 | 300,301 | +2.88(+3.53%) |
Feb 05, 2024 | 82.97 | 82.97 | 81.19 | 81.52 | 166,094 | -2.50(-2.97%) |
Feb 02, 2024 | 83.62 | 84.78 | 82.97 | 84.02 | 148,292 | +0.35(+0.42%) |