Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 80.37 | 81.99 | 79.94 | 80.81 | 1,916,118 | +0.68(+0.85%) |
Apr 17, 2024 | 82.56 | 82.64 | 80.10 | 80.13 | 1,861,653 | -2.00(-2.44%) |
Apr 16, 2024 | 81.00 | 82.42 | 79.30 | 82.13 | 2,871,749 | +1.14(+1.41%) |
Apr 15, 2024 | 86.46 | 86.50 | 80.64 | 80.99 | 3,832,087 | -5.38(-6.23%) |
Apr 12, 2024 | 86.79 | 87.22 | 85.60 | 86.37 | 2,349,888 | -1.33(-1.52%) |
Apr 11, 2024 | 86.90 | 87.98 | 85.85 | 87.70 | 2,673,949 | +1.26(+1.46%) |
Apr 10, 2024 | 84.56 | 86.78 | 84.11 | 86.44 | 2,260,205 | -0.40(-0.46%) |
Apr 09, 2024 | 87.05 | 87.75 | 86.41 | 86.84 | 1,715,459 | +0.12(+0.14%) |
Apr 08, 2024 | 86.12 | 87.00 | 85.30 | 86.72 | 1,643,836 | +0.89(+1.04%) |
Apr 05, 2024 | 84.58 | 86.93 | 84.12 | 85.83 | 1,939,098 | +1.27(+1.50%) |
Apr 04, 2024 | 87.85 | 88.19 | 84.52 | 84.56 | 3,811,792 | -2.38(-2.74%) |
Apr 03, 2024 | 86.52 | 87.91 | 86.21 | 86.94 | 2,125,769 | -0.15(-0.17%) |
Apr 02, 2024 | 85.16 | 87.35 | 84.33 | 87.09 | 2,585,757 | -0.22(-0.25%) |
Apr 01, 2024 | 87.40 | 88.61 | 86.78 | 87.31 | 1,821,342 | -0.11(-0.13%) |
Mar 28, 2024 | 87.51 | 87.98 | 86.82 | 87.42 | 3,053,067 | +0.21(+0.24%) |
Mar 27, 2024 | 87.98 | 88.34 | 86.03 | 87.21 | 2,794,998 | +0.16(+0.18%) |
Mar 26, 2024 | 88.00 | 89.88 | 86.89 | 87.05 | 4,726,719 | -0.50(-0.57%) |
Mar 25, 2024 | 85.00 | 87.61 | 84.92 | 87.55 | 3,425,408 | +2.49(+2.93%) |
Mar 22, 2024 | 85.27 | 85.53 | 84.06 | 85.06 | 3,026,547 | +0.00(+0.00%) |
Mar 21, 2024 | 84.73 | 85.42 | 84.29 | 85.06 | 4,483,806 | +1.59(+1.90%) |
Mar 20, 2024 | 80.65 | 84.48 | 80.54 | 83.47 | 6,541,444 | +3.71(+4.65%) |
Mar 19, 2024 | 78.37 | 80.08 | 77.95 | 79.76 | 3,580,265 | +1.41(+1.80%) |
Mar 18, 2024 | 77.76 | 79.02 | 77.02 | 78.35 | 3,047,016 | +1.63(+2.12%) |
Mar 15, 2024 | 77.53 | 78.05 | 76.42 | 76.72 | 4,366,858 | -0.81(-1.04%) |
Mar 14, 2024 | 80.35 | 80.41 | 76.99 | 77.53 | 5,792,533 | -2.63(-3.28%) |
Mar 13, 2024 | 80.14 | 81.51 | 80.03 | 80.16 | 3,319,800 | -0.27(-0.34%) |
Mar 12, 2024 | 82.00 | 82.25 | 80.01 | 80.43 | 2,942,796 | -1.02(-1.25%) |
Mar 11, 2024 | 81.01 | 82.16 | 80.64 | 81.45 | 2,340,406 | -0.14(-0.17%) |
Mar 08, 2024 | 81.77 | 83.74 | 81.32 | 81.59 | 3,545,731 | -0.24(-0.29%) |
Mar 07, 2024 | 82.60 | 83.30 | 81.60 | 81.83 | 2,934,513 | -0.35(-0.43%) |
Mar 06, 2024 | 82.60 | 83.01 | 81.21 | 82.18 | 3,457,524 | +0.73(+0.90%) |
Mar 05, 2024 | 82.27 | 82.50 | 80.71 | 81.45 | 2,973,248 | -2.00(-2.40%) |
Mar 04, 2024 | 82.96 | 83.65 | 81.92 | 83.45 | 3,447,444 | -0.44(-0.52%) |
Mar 01, 2024 | 85.90 | 86.00 | 83.54 | 83.89 | 4,647,103 | -1.54(-1.80%) |
Feb 29, 2024 | 85.50 | 85.97 | 84.57 | 85.43 | 4,770,023 | +0.53(+0.62%) |
Feb 28, 2024 | 84.56 | 85.69 | 84.09 | 84.90 | 3,932,449 | -0.70(-0.82%) |
Feb 27, 2024 | 82.98 | 85.65 | 82.30 | 85.60 | 5,087,461 | +3.41(+4.15%) |
Feb 26, 2024 | 81.50 | 82.38 | 80.29 | 82.19 | 4,562,091 | +0.75(+0.92%) |
Feb 23, 2024 | 83.92 | 84.04 | 80.97 | 81.44 | 4,517,070 | -2.06(-2.47%) |
Feb 22, 2024 | 83.61 | 84.37 | 81.87 | 83.50 | 5,563,621 | +1.42(+1.73%) |
Feb 21, 2024 | 81.22 | 82.19 | 80.02 | 82.08 | 5,736,947 | -0.48(-0.58%) |
Feb 20, 2024 | 85.61 | 86.46 | 80.67 | 82.56 | 11,837,422 | -6.37(-7.16%) |
Feb 16, 2024 | 89.50 | 94.00 | 85.68 | 88.93 | 29,562,236 | +13.22(+17.46%) |
Feb 15, 2024 | 73.68 | 76.17 | 73.68 | 75.71 | 9,496,409 | +1.40(+1.88%) |
Feb 14, 2024 | 74.30 | 74.43 | 72.21 | 74.31 | 3,968,913 | +1.37(+1.88%) |
Feb 13, 2024 | 71.39 | 73.77 | 71.11 | 72.94 | 5,010,179 | -0.97(-1.31%) |
Feb 12, 2024 | 70.80 | 75.79 | 70.71 | 73.91 | 7,215,991 | +2.60(+3.65%) |
Feb 09, 2024 | 71.16 | 72.57 | 70.76 | 71.31 | 5,484,550 | +1.14(+1.62%) |
Feb 08, 2024 | 69.70 | 71.03 | 68.65 | 70.17 | 4,085,980 | +0.57(+0.82%) |
Feb 07, 2024 | 68.85 | 70.45 | 68.32 | 69.60 | 4,256,732 | +1.00(+1.46%) |
Feb 06, 2024 | 68.03 | 68.98 | 67.77 | 68.60 | 3,464,996 | +1.10(+1.63%) |
Feb 05, 2024 | 68.99 | 69.36 | 66.56 | 67.50 | 4,715,261 | -2.50(-3.57%) |
Feb 02, 2024 | 68.49 | 70.61 | 67.33 | 70.00 | 8,032,214 | +2.79(+4.15%) |