Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 77.80 | 77.89 | 77.14 | 77.49 | 691,308 | -0.31(-0.40%) |
Apr 18, 2024 | 78.63 | 79.33 | 77.46 | 77.80 | 607,523 | -0.76(-0.97%) |
Apr 17, 2024 | 79.28 | 79.49 | 78.36 | 78.56 | 517,634 | -0.38(-0.48%) |
Apr 16, 2024 | 79.14 | 79.21 | 78.18 | 78.94 | 635,173 | +0.03(+0.04%) |
Apr 15, 2024 | 81.00 | 81.23 | 78.53 | 78.91 | 759,051 | -1.50(-1.87%) |
Apr 12, 2024 | 80.49 | 80.90 | 79.96 | 80.41 | 494,675 | -0.26(-0.32%) |
Apr 11, 2024 | 80.69 | 81.10 | 80.03 | 80.67 | 394,538 | +0.40(+0.50%) |
Apr 10, 2024 | 79.67 | 81.06 | 79.00 | 80.27 | 931,077 | -0.21(-0.26%) |
Apr 09, 2024 | 83.69 | 83.71 | 80.04 | 80.48 | 1,181,224 | -3.21(-3.84%) |
Apr 08, 2024 | 84.45 | 85.44 | 83.63 | 83.69 | 866,560 | -0.59(-0.70%) |
Apr 05, 2024 | 82.88 | 84.99 | 82.88 | 84.28 | 1,044,188 | +1.27(+1.53%) |
Apr 04, 2024 | 83.33 | 83.79 | 82.65 | 83.01 | 1,140,877 | +0.58(+0.70%) |
Apr 03, 2024 | 82.16 | 82.92 | 82.01 | 82.43 | 895,247 | -0.16(-0.19%) |
Apr 02, 2024 | 83.08 | 83.79 | 82.52 | 82.59 | 743,372 | -0.61(-0.73%) |
Apr 01, 2024 | 83.28 | 83.97 | 82.94 | 83.20 | 573,526 | +0.25(+0.30%) |
Mar 28, 2024 | 82.54 | 83.81 | 82.34 | 82.95 | 1,077,035 | +0.27(+0.33%) |
Mar 27, 2024 | 81.80 | 82.78 | 81.19 | 82.68 | 2,331,380 | +1.44(+1.77%) |
Mar 26, 2024 | 82.42 | 82.94 | 80.92 | 81.24 | 2,634,155 | -1.10(-1.34%) |
Mar 25, 2024 | 82.42 | 82.69 | 81.54 | 82.34 | 2,637,157 | +0.03(+0.04%) |
Mar 22, 2024 | 83.36 | 83.96 | 82.28 | 82.31 | 549,241 | -0.96(-1.15%) |
Mar 21, 2024 | 82.21 | 83.36 | 81.70 | 83.27 | 836,490 | +1.57(+1.92%) |
Mar 20, 2024 | 81.12 | 81.84 | 80.79 | 81.70 | 518,644 | +0.56(+0.69%) |
Mar 19, 2024 | 81.11 | 81.48 | 80.57 | 81.14 | 763,394 | +0.04(+0.05%) |
Mar 18, 2024 | 81.71 | 81.91 | 80.92 | 81.10 | 575,819 | -0.47(-0.58%) |
Mar 15, 2024 | 81.11 | 81.87 | 81.02 | 81.57 | 654,767 | +0.17(+0.21%) |
Mar 14, 2024 | 82.60 | 82.66 | 81.14 | 81.40 | 687,572 | -1.05(-1.27%) |
Mar 13, 2024 | 80.81 | 82.58 | 80.80 | 82.45 | 1,030,651 | +1.33(+1.64%) |
Mar 12, 2024 | 80.71 | 81.32 | 80.10 | 81.12 | 627,585 | +0.79(+0.98%) |
Mar 11, 2024 | 80.93 | 81.42 | 79.26 | 80.33 | 963,371 | -1.09(-1.34%) |
Mar 08, 2024 | 83.08 | 83.46 | 80.84 | 81.42 | 529,142 | -1.35(-1.63%) |
Mar 07, 2024 | 83.30 | 83.95 | 82.27 | 82.77 | 1,015,024 | -0.62(-0.74%) |
Mar 06, 2024 | 83.48 | 84.15 | 83.02 | 83.39 | 611,030 | +0.28(+0.34%) |
Mar 05, 2024 | 82.82 | 84.08 | 82.45 | 83.11 | 922,134 | +0.27(+0.33%) |
Mar 04, 2024 | 81.96 | 84.19 | 81.52 | 82.84 | 1,425,751 | +2.02(+2.50%) |
Mar 01, 2024 | 80.65 | 81.48 | 80.30 | 80.82 | 1,235,633 | +0.21(+0.26%) |
Feb 29, 2024 | 81.50 | 81.96 | 80.06 | 80.61 | 1,618,967 | -0.56(-0.69%) |
Feb 28, 2024 | 81.28 | 81.87 | 80.60 | 81.17 | 1,272,654 | +0.19(+0.23%) |
Feb 27, 2024 | 80.48 | 81.92 | 80.02 | 80.98 | 1,412,814 | +0.44(+0.55%) |
Feb 26, 2024 | 79.77 | 81.27 | 79.45 | 80.54 | 1,957,115 | +1.27(+1.60%) |
Feb 23, 2024 | 79.54 | 79.99 | 78.00 | 79.27 | 2,328,818 | -0.17(-0.21%) |
Feb 22, 2024 | 76.41 | 79.48 | 75.58 | 79.44 | 4,812,506 | +4.15(+5.51%) |
Feb 21, 2024 | 74.56 | 75.72 | 74.25 | 75.29 | 660,787 | +0.34(+0.45%) |
Feb 20, 2024 | 74.90 | 75.93 | 74.32 | 74.95 | 723,014 | +0.05(+0.07%) |
Feb 16, 2024 | 74.42 | 75.91 | 73.58 | 74.90 | 1,169,631 | +0.53(+0.71%) |
Feb 15, 2024 | 73.22 | 74.96 | 73.22 | 74.37 | 1,085,789 | +1.96(+2.71%) |
Feb 14, 2024 | 73.83 | 73.83 | 70.40 | 72.41 | 2,515,005 | +4.96(+7.35%) |
Feb 13, 2024 | 67.59 | 68.21 | 67.18 | 67.45 | 661,462 | -0.80(-1.17%) |
Feb 12, 2024 | 68.10 | 68.55 | 67.74 | 68.25 | 641,111 | +0.38(+0.56%) |
Feb 09, 2024 | 67.44 | 67.97 | 67.25 | 67.87 | 1,067,078 | +0.84(+1.25%) |
Feb 08, 2024 | 65.81 | 67.31 | 65.45 | 67.03 | 542,984 | +1.22(+1.85%) |
Feb 07, 2024 | 65.89 | 66.49 | 65.76 | 65.81 | 477,740 | -0.02(-0.03%) |
Feb 06, 2024 | 65.16 | 65.84 | 64.90 | 65.83 | 313,485 | +0.67(+1.03%) |
Feb 05, 2024 | 65.26 | 65.61 | 64.33 | 65.16 | 380,223 | -0.45(-0.69%) |
Feb 02, 2024 | 65.36 | 65.69 | 64.81 | 65.61 | 439,867 | +0.11(+0.17%) |