Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 78.51 | 79.23 | 78.21 | 78.82 | 32,056 | -0.23(-0.29%) |
Apr 25, 2024 | 80.23 | 80.25 | 78.66 | 79.05 | 35,429 | -2.64(-3.23%) |
Apr 24, 2024 | 81.32 | 81.72 | 80.00 | 81.69 | 30,691 | -0.37(-0.45%) |
Apr 23, 2024 | 82.60 | 83.29 | 82.06 | 82.06 | 29,168 | -0.38(-0.46%) |
Apr 22, 2024 | 82.27 | 83.34 | 82.03 | 82.44 | 37,120 | +0.46(+0.56%) |
Apr 19, 2024 | 78.62 | 82.14 | 78.59 | 81.98 | 68,241 | +3.11(+3.94%) |
Apr 18, 2024 | 78.52 | 79.83 | 78.52 | 78.87 | 47,322 | +0.65(+0.83%) |
Apr 17, 2024 | 79.87 | 80.00 | 78.16 | 78.22 | 41,118 | -1.52(-1.91%) |
Apr 16, 2024 | 78.93 | 80.08 | 78.54 | 79.74 | 37,857 | +0.81(+1.03%) |
Apr 15, 2024 | 78.25 | 78.93 | 77.85 | 78.93 | 49,525 | +0.83(+1.06%) |
Apr 12, 2024 | 77.40 | 78.18 | 77.24 | 78.10 | 34,922 | +0.70(+0.90%) |
Apr 11, 2024 | 78.45 | 78.47 | 77.40 | 77.40 | 34,737 | -1.05(-1.34%) |
Apr 10, 2024 | 76.37 | 78.47 | 76.34 | 78.45 | 60,117 | +1.14(+1.47%) |
Apr 09, 2024 | 78.53 | 78.53 | 76.87 | 77.31 | 24,918 | -0.76(-0.97%) |
Apr 08, 2024 | 77.94 | 78.97 | 77.69 | 78.07 | 29,518 | -0.03(-0.04%) |
Apr 05, 2024 | 79.96 | 79.96 | 78.03 | 78.10 | 44,944 | -2.17(-2.70%) |
Apr 04, 2024 | 81.06 | 81.41 | 80.22 | 80.27 | 40,984 | -0.36(-0.45%) |
Apr 03, 2024 | 80.58 | 81.28 | 80.30 | 80.63 | 40,706 | -0.35(-0.43%) |
Apr 02, 2024 | 80.65 | 81.10 | 80.23 | 80.98 | 60,733 | -0.09(-0.11%) |
Apr 01, 2024 | 82.04 | 83.00 | 80.53 | 81.07 | 42,692 | -1.12(-1.36%) |
Mar 28, 2024 | 81.25 | 83.15 | 81.25 | 82.19 | 50,796 | +0.42(+0.51%) |
Mar 27, 2024 | 80.88 | 81.83 | 80.84 | 81.77 | 41,773 | +1.31(+1.63%) |
Mar 26, 2024 | 80.81 | 81.01 | 80.11 | 80.46 | 49,601 | -0.06(-0.07%) |
Mar 25, 2024 | 80.51 | 80.83 | 80.24 | 80.52 | 20,447 | +0.01(+0.01%) |
Mar 22, 2024 | 81.26 | 81.26 | 80.32 | 80.51 | 32,586 | -0.35(-0.43%) |
Mar 21, 2024 | 80.80 | 81.85 | 80.46 | 80.86 | 53,199 | +0.04(+0.05%) |
Mar 20, 2024 | 79.80 | 81.38 | 79.79 | 80.82 | 47,752 | +0.60(+0.75%) |
Mar 19, 2024 | 80.53 | 80.92 | 80.15 | 80.22 | 49,994 | -0.18(-0.22%) |
Mar 18, 2024 | 81.86 | 81.97 | 79.87 | 80.40 | 61,126 | -2.03(-2.46%) |
Mar 15, 2024 | 79.91 | 82.43 | 79.86 | 82.43 | 204,486 | +2.19(+2.73%) |
Mar 14, 2024 | 81.06 | 81.06 | 79.65 | 80.24 | 58,570 | -1.14(-1.40%) |
Mar 13, 2024 | 80.57 | 81.47 | 80.03 | 81.38 | 49,967 | +1.18(+1.47%) |
Mar 12, 2024 | 78.64 | 80.42 | 78.64 | 80.20 | 66,240 | +1.24(+1.57%) |
Mar 11, 2024 | 78.78 | 79.10 | 78.46 | 78.96 | 36,033 | +0.18(+0.23%) |
Mar 08, 2024 | 79.45 | 79.45 | 78.39 | 78.78 | 83,617 | -0.23(-0.29%) |
Mar 07, 2024 | 79.47 | 79.80 | 78.72 | 79.01 | 72,545 | -0.77(-0.97%) |
Mar 06, 2024 | 79.17 | 79.81 | 78.22 | 79.78 | 71,000 | +1.21(+1.54%) |
Mar 05, 2024 | 80.40 | 80.46 | 78.56 | 78.57 | 50,569 | -1.69(-2.11%) |
Mar 04, 2024 | 79.42 | 81.03 | 79.42 | 80.26 | 45,167 | +0.22(+0.27%) |
Mar 01, 2024 | 82.00 | 82.00 | 79.41 | 80.04 | 55,810 | -2.12(-2.58%) |
Feb 29, 2024 | 82.11 | 82.41 | 81.00 | 82.16 | 56,117 | +0.89(+1.10%) |
Feb 28, 2024 | 83.86 | 84.53 | 80.56 | 81.27 | 65,852 | -3.40(-4.02%) |
Feb 27, 2024 | 84.36 | 85.00 | 83.75 | 84.67 | 48,597 | +0.19(+0.22%) |
Feb 26, 2024 | 83.53 | 84.79 | 82.91 | 84.48 | 52,441 | +0.45(+0.53%) |
Feb 23, 2024 | 86.15 | 86.55 | 83.77 | 84.04 | 62,837 | -1.96(-2.28%) |
Feb 22, 2024 | 84.23 | 86.00 | 83.87 | 86.00 | 110,771 | +1.19(+1.40%) |
Feb 21, 2024 | 85.67 | 85.67 | 84.46 | 84.81 | 53,637 | -0.66(-0.78%) |
Feb 20, 2024 | 85.59 | 86.84 | 85.08 | 85.47 | 64,087 | -0.73(-0.85%) |
Feb 16, 2024 | 86.28 | 87.75 | 85.98 | 86.21 | 65,465 | +0.35(+0.40%) |
Feb 15, 2024 | 84.42 | 85.99 | 83.76 | 85.86 | 62,145 | +2.06(+2.45%) |
Feb 14, 2024 | 82.83 | 83.95 | 81.76 | 83.80 | 63,675 | +1.46(+1.78%) |
Feb 13, 2024 | 83.33 | 84.12 | 81.68 | 82.34 | 92,736 | -1.70(-2.02%) |
Feb 12, 2024 | 83.31 | 84.73 | 83.04 | 84.04 | 73,933 | +0.51(+0.62%) |
Feb 09, 2024 | 81.72 | 83.62 | 81.35 | 83.53 | 49,300 | +2.13(+2.61%) |
Feb 08, 2024 | 80.21 | 81.74 | 80.10 | 81.40 | 33,799 | +1.22(+1.52%) |
Feb 07, 2024 | 80.91 | 81.05 | 80.02 | 80.18 | 42,307 | -0.87(-1.07%) |
Feb 06, 2024 | 81.55 | 82.05 | 80.74 | 81.05 | 41,311 | -0.81(-0.99%) |
Feb 05, 2024 | 81.62 | 82.39 | 81.25 | 81.86 | 54,719 | -0.46(-0.56%) |
Feb 02, 2024 | 83.00 | 84.05 | 82.08 | 82.33 | 47,898 | -1.36(-1.62%) |