Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 79.56 | 79.86 | 78.55 | 79.22 | 72,519 | -0.34(-0.43%) |
Apr 17, 2024 | 80.42 | 80.70 | 78.81 | 79.56 | 79,259 | -0.48(-0.60%) |
Apr 16, 2024 | 79.66 | 80.63 | 79.41 | 80.04 | 99,023 | +0.40(+0.50%) |
Apr 15, 2024 | 80.62 | 81.24 | 79.21 | 79.64 | 68,492 | -0.58(-0.72%) |
Apr 12, 2024 | 79.93 | 80.52 | 79.56 | 80.22 | 82,792 | -0.21(-0.26%) |
Apr 11, 2024 | 80.36 | 80.68 | 79.82 | 80.43 | 89,444 | -0.01(-0.01%) |
Apr 10, 2024 | 80.73 | 80.88 | 79.95 | 80.44 | 77,858 | -1.22(-1.49%) |
Apr 09, 2024 | 81.65 | 81.97 | 80.36 | 81.66 | 88,530 | +0.07(+0.09%) |
Apr 08, 2024 | 82.68 | 83.17 | 81.33 | 81.59 | 68,803 | -0.95(-1.15%) |
Apr 05, 2024 | 81.75 | 83.15 | 81.17 | 82.54 | 103,152 | +0.85(+1.04%) |
Apr 04, 2024 | 81.61 | 82.11 | 81.00 | 81.69 | 119,698 | +0.47(+0.58%) |
Apr 03, 2024 | 80.83 | 81.92 | 80.83 | 81.22 | 119,440 | +0.24(+0.30%) |
Apr 02, 2024 | 81.47 | 82.40 | 80.31 | 80.98 | 116,625 | -1.19(-1.45%) |
Apr 01, 2024 | 82.98 | 83.29 | 81.83 | 82.17 | 116,385 | -0.87(-1.05%) |
Mar 28, 2024 | 83.92 | 84.05 | 82.30 | 83.04 | 145,988 | -0.78(-0.93%) |
Mar 27, 2024 | 84.58 | 84.79 | 82.98 | 83.82 | 201,757 | -0.41(-0.49%) |
Mar 26, 2024 | 84.72 | 85.09 | 84.16 | 84.23 | 99,479 | -0.70(-0.82%) |
Mar 25, 2024 | 85.51 | 86.17 | 84.91 | 84.93 | 82,334 | -0.78(-0.91%) |
Mar 22, 2024 | 85.99 | 86.13 | 85.61 | 85.71 | 57,372 | -0.16(-0.19%) |
Mar 21, 2024 | 86.52 | 86.73 | 85.83 | 85.87 | 150,536 | -0.40(-0.46%) |
Mar 20, 2024 | 85.62 | 86.36 | 85.28 | 86.26 | 98,793 | +0.76(+0.89%) |
Mar 19, 2024 | 85.47 | 85.89 | 84.62 | 85.51 | 93,229 | +0.04(+0.05%) |
Mar 18, 2024 | 85.16 | 86.18 | 85.01 | 85.47 | 96,839 | +0.83(+0.98%) |
Mar 15, 2024 | 84.51 | 84.97 | 84.01 | 84.64 | 239,314 | -0.07(-0.08%) |
Mar 14, 2024 | 84.92 | 85.49 | 84.41 | 84.71 | 108,294 | -0.35(-0.41%) |
Mar 13, 2024 | 84.73 | 85.91 | 84.62 | 85.06 | 90,901 | +0.21(+0.25%) |
Mar 12, 2024 | 83.66 | 84.92 | 83.60 | 84.85 | 88,949 | +1.37(+1.64%) |
Mar 11, 2024 | 84.45 | 84.45 | 82.74 | 83.48 | 107,128 | -1.36(-1.60%) |
Mar 08, 2024 | 84.34 | 85.37 | 84.18 | 84.84 | 118,569 | +0.68(+0.81%) |
Mar 07, 2024 | 82.75 | 84.20 | 82.43 | 84.16 | 171,114 | +1.82(+2.20%) |
Mar 06, 2024 | 81.53 | 82.69 | 81.53 | 82.34 | 77,390 | +0.85(+1.04%) |
Mar 05, 2024 | 81.34 | 82.22 | 80.91 | 81.50 | 120,665 | -0.59(-0.72%) |
Mar 04, 2024 | 81.15 | 82.29 | 80.81 | 82.09 | 139,715 | +0.55(+0.67%) |
Mar 01, 2024 | 82.82 | 83.40 | 80.98 | 81.54 | 225,063 | -1.61(-1.93%) |
Feb 29, 2024 | 86.09 | 87.31 | 81.22 | 83.14 | 340,340 | -1.44(-1.70%) |
Feb 28, 2024 | 83.80 | 85.17 | 83.80 | 84.58 | 189,715 | +0.26(+0.31%) |
Feb 27, 2024 | 83.78 | 84.32 | 83.30 | 84.32 | 56,551 | +0.76(+0.91%) |
Feb 26, 2024 | 82.82 | 83.64 | 82.82 | 83.56 | 106,649 | +0.73(+0.88%) |
Feb 23, 2024 | 83.74 | 84.05 | 82.59 | 82.83 | 110,169 | -0.60(-0.72%) |
Feb 22, 2024 | 82.77 | 83.73 | 82.70 | 83.43 | 90,400 | +1.32(+1.60%) |
Feb 21, 2024 | 82.20 | 82.42 | 81.56 | 82.12 | 60,960 | -0.30(-0.36%) |
Feb 20, 2024 | 82.68 | 83.07 | 81.13 | 82.41 | 99,869 | -0.79(-0.95%) |
Feb 16, 2024 | 82.78 | 83.62 | 82.78 | 83.20 | 66,781 | +0.34(+0.41%) |
Feb 15, 2024 | 82.31 | 82.89 | 81.22 | 82.86 | 112,256 | +0.68(+0.83%) |
Feb 14, 2024 | 80.27 | 82.31 | 80.27 | 82.19 | 123,424 | +2.43(+3.05%) |
Feb 13, 2024 | 79.87 | 80.45 | 79.21 | 79.75 | 112,248 | -0.89(-1.10%) |
Feb 12, 2024 | 81.01 | 81.22 | 80.04 | 80.64 | 80,114 | -0.54(-0.66%) |
Feb 09, 2024 | 81.19 | 81.23 | 80.63 | 81.18 | 68,753 | -0.04(-0.05%) |
Feb 08, 2024 | 81.42 | 81.49 | 80.87 | 81.22 | 88,341 | -0.15(-0.18%) |
Feb 07, 2024 | 80.98 | 81.74 | 80.43 | 81.37 | 82,520 | +0.89(+1.10%) |
Feb 06, 2024 | 81.11 | 81.65 | 80.30 | 80.48 | 138,106 | -0.56(-0.69%) |
Feb 05, 2024 | 81.82 | 81.82 | 80.76 | 81.04 | 56,923 | -1.16(-1.41%) |
Feb 02, 2024 | 81.44 | 82.29 | 80.87 | 82.20 | 64,754 | +0.32(+0.39%) |