Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 76.05 | 76.88 | 75.86 | 76.52 | 414,951 | +0.43(+0.57%) |
Apr 17, 2024 | 77.27 | 77.56 | 75.99 | 76.09 | 410,696 | -0.36(-0.47%) |
Apr 16, 2024 | 77.22 | 77.85 | 76.30 | 76.45 | 431,230 | -1.56(-2.00%) |
Apr 15, 2024 | 78.87 | 79.92 | 77.38 | 78.01 | 489,572 | -0.55(-0.70%) |
Apr 12, 2024 | 77.93 | 79.05 | 77.89 | 78.56 | 350,869 | -0.52(-0.66%) |
Apr 11, 2024 | 78.88 | 79.31 | 77.51 | 79.08 | 368,479 | +0.37(+0.47%) |
Apr 10, 2024 | 80.54 | 80.60 | 78.45 | 78.71 | 477,614 | -4.03(-4.87%) |
Apr 09, 2024 | 82.77 | 83.05 | 81.93 | 82.74 | 324,579 | +0.24(+0.29%) |
Apr 08, 2024 | 81.80 | 82.54 | 81.73 | 82.50 | 321,622 | +1.11(+1.36%) |
Apr 05, 2024 | 79.58 | 81.46 | 79.58 | 81.39 | 443,100 | +1.31(+1.64%) |
Apr 04, 2024 | 81.26 | 81.80 | 79.82 | 80.08 | 369,902 | +0.07(+0.09%) |
Apr 03, 2024 | 80.38 | 80.92 | 79.92 | 80.01 | 331,869 | -0.86(-1.06%) |
Apr 02, 2024 | 82.18 | 82.39 | 80.31 | 80.87 | 482,269 | -2.34(-2.81%) |
Apr 01, 2024 | 84.52 | 84.52 | 82.89 | 83.21 | 369,605 | -1.82(-2.14%) |
Mar 28, 2024 | 84.13 | 85.17 | 83.93 | 85.03 | 384,693 | +0.90(+1.07%) |
Mar 27, 2024 | 81.53 | 84.17 | 81.53 | 84.13 | 280,189 | +3.19(+3.94%) |
Mar 26, 2024 | 81.87 | 81.97 | 80.59 | 80.94 | 266,024 | -0.13(-0.16%) |
Mar 25, 2024 | 81.50 | 82.41 | 80.85 | 81.07 | 240,908 | -0.35(-0.43%) |
Mar 22, 2024 | 83.29 | 83.67 | 81.24 | 81.42 | 363,157 | -1.91(-2.29%) |
Mar 21, 2024 | 82.55 | 83.97 | 82.55 | 83.33 | 434,637 | +1.02(+1.24%) |
Mar 20, 2024 | 79.25 | 82.90 | 79.08 | 82.31 | 403,649 | +2.75(+3.46%) |
Mar 19, 2024 | 79.07 | 80.26 | 79.07 | 79.56 | 314,564 | +0.30(+0.38%) |
Mar 18, 2024 | 80.04 | 80.29 | 79.25 | 79.26 | 516,566 | -0.73(-0.91%) |
Mar 15, 2024 | 79.99 | 81.45 | 79.77 | 79.99 | 1,336,471 | -0.27(-0.34%) |
Mar 14, 2024 | 81.65 | 81.84 | 79.69 | 80.26 | 476,620 | -1.72(-2.10%) |
Mar 13, 2024 | 82.28 | 82.94 | 81.53 | 81.98 | 295,118 | -0.41(-0.50%) |
Mar 12, 2024 | 83.09 | 83.91 | 81.93 | 82.39 | 275,711 | -1.08(-1.29%) |
Mar 11, 2024 | 83.72 | 83.86 | 83.23 | 83.47 | 264,362 | -0.31(-0.37%) |
Mar 08, 2024 | 85.17 | 85.25 | 83.49 | 83.78 | 249,112 | +0.01(+0.01%) |
Mar 07, 2024 | 85.13 | 85.21 | 83.64 | 83.77 | 296,852 | -0.17(-0.20%) |
Mar 06, 2024 | 84.69 | 85.72 | 82.83 | 83.94 | 420,499 | -1.03(-1.21%) |
Mar 05, 2024 | 81.90 | 85.10 | 81.90 | 84.97 | 427,978 | +2.67(+3.24%) |
Mar 04, 2024 | 82.59 | 83.87 | 81.86 | 82.30 | 339,801 | -0.01(-0.01%) |
Mar 01, 2024 | 83.20 | 83.48 | 81.09 | 82.31 | 383,486 | -1.73(-2.06%) |
Feb 29, 2024 | 83.93 | 84.89 | 83.01 | 84.04 | 370,680 | +1.77(+2.15%) |
Feb 28, 2024 | 82.44 | 83.06 | 82.17 | 82.27 | 303,684 | -1.24(-1.48%) |
Feb 27, 2024 | 83.03 | 83.67 | 82.55 | 83.51 | 229,249 | +1.24(+1.51%) |
Feb 26, 2024 | 81.78 | 82.98 | 81.53 | 82.27 | 350,867 | -0.32(-0.39%) |
Feb 23, 2024 | 82.89 | 84.00 | 82.18 | 82.59 | 312,331 | -0.31(-0.37%) |
Feb 22, 2024 | 82.82 | 83.76 | 82.38 | 82.90 | 405,034 | -0.32(-0.38%) |
Feb 21, 2024 | 83.70 | 83.81 | 82.47 | 83.22 | 344,919 | -0.81(-0.96%) |
Feb 20, 2024 | 83.83 | 85.42 | 83.83 | 84.03 | 393,938 | -1.32(-1.55%) |
Feb 16, 2024 | 84.17 | 85.98 | 83.56 | 85.35 | 543,225 | -0.02(-0.02%) |
Feb 15, 2024 | 81.75 | 85.73 | 81.75 | 85.37 | 655,068 | +4.05(+4.98%) |
Feb 14, 2024 | 79.99 | 81.41 | 79.27 | 81.32 | 414,635 | +2.36(+2.99%) |
Feb 13, 2024 | 79.80 | 80.79 | 77.68 | 78.96 | 493,515 | -4.55(-5.45%) |
Feb 12, 2024 | 82.29 | 84.06 | 81.87 | 83.51 | 494,554 | +1.11(+1.35%) |
Feb 09, 2024 | 79.78 | 82.49 | 79.24 | 82.40 | 486,429 | +2.51(+3.14%) |
Feb 08, 2024 | 79.82 | 80.72 | 79.52 | 79.89 | 431,742 | -0.12(-0.15%) |
Feb 07, 2024 | 79.05 | 80.11 | 77.34 | 80.01 | 588,434 | +0.96(+1.22%) |
Feb 06, 2024 | 79.14 | 79.88 | 78.59 | 79.05 | 343,325 | -0.17(-0.21%) |
Feb 05, 2024 | 79.19 | 79.68 | 78.42 | 79.22 | 397,859 | -1.09(-1.36%) |
Feb 02, 2024 | 78.78 | 80.93 | 78.56 | 80.31 | 395,426 | -0.21(-0.26%) |