Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 81.39 | 82.22 | 80.89 | 81.83 | 2,976,363 | -0.16(-0.19%) |
Apr 29, 2024 | 81.30 | 82.03 | 81.05 | 81.99 | 2,190,749 | +1.30(+1.61%) |
Apr 26, 2024 | 82.00 | 82.17 | 80.58 | 80.69 | 1,964,851 | -1.31(-1.59%) |
Apr 25, 2024 | 81.98 | 82.20 | 80.90 | 82.00 | 1,580,680 | +0.18(+0.22%) |
Apr 24, 2024 | 80.58 | 82.06 | 80.06 | 81.82 | 2,054,472 | +0.66(+0.82%) |
Apr 23, 2024 | 80.60 | 81.69 | 80.60 | 81.16 | 1,998,885 | -0.01(-0.01%) |
Apr 22, 2024 | 80.31 | 81.75 | 80.22 | 81.17 | 1,664,684 | +0.41(+0.50%) |
Apr 19, 2024 | 79.96 | 81.15 | 79.78 | 80.76 | 2,126,516 | +1.11(+1.39%) |
Apr 18, 2024 | 79.13 | 79.84 | 78.52 | 79.65 | 1,090,016 | +0.80(+1.02%) |
Apr 17, 2024 | 77.66 | 79.03 | 77.57 | 78.85 | 1,168,627 | +1.81(+2.35%) |
Apr 16, 2024 | 77.86 | 77.86 | 76.77 | 77.04 | 1,987,757 | -1.08(-1.38%) |
Apr 15, 2024 | 78.42 | 78.99 | 77.68 | 78.12 | 1,790,951 | -0.08(-0.10%) |
Apr 12, 2024 | 78.89 | 79.02 | 77.60 | 78.20 | 1,392,515 | -0.42(-0.53%) |
Apr 11, 2024 | 79.43 | 79.76 | 78.30 | 78.61 | 1,016,441 | -0.33(-0.41%) |
Apr 10, 2024 | 79.53 | 79.80 | 78.03 | 78.94 | 1,703,530 | -2.17(-2.67%) |
Apr 09, 2024 | 80.73 | 81.16 | 80.39 | 81.11 | 1,080,389 | +0.57(+0.71%) |
Apr 08, 2024 | 79.60 | 80.71 | 79.40 | 80.54 | 1,206,459 | +1.04(+1.31%) |
Apr 05, 2024 | 79.57 | 79.86 | 78.87 | 79.50 | 1,598,524 | -0.74(-0.93%) |
Apr 04, 2024 | 80.97 | 81.04 | 79.51 | 80.24 | 1,423,520 | -0.19(-0.23%) |
Apr 03, 2024 | 81.07 | 81.37 | 80.28 | 80.43 | 1,245,582 | -0.66(-0.82%) |
Apr 02, 2024 | 80.76 | 81.84 | 80.75 | 81.09 | 1,273,233 | +0.33(+0.40%) |
Apr 01, 2024 | 81.16 | 81.33 | 80.40 | 80.76 | 1,251,538 | -0.55(-0.68%) |
Mar 28, 2024 | 80.65 | 81.37 | 81.23 | 81.32 | 2,675,392 | +0.93(+1.16%) |
Mar 27, 2024 | 78.35 | 80.40 | 78.18 | 80.39 | 2,525,937 | +2.51(+3.22%) |
Mar 26, 2024 | 79.06 | 79.26 | 77.73 | 77.88 | 2,352,755 | -1.24(-1.56%) |
Mar 25, 2024 | 79.40 | 79.67 | 78.62 | 79.12 | 1,731,188 | -0.11(-0.14%) |
Mar 22, 2024 | 79.90 | 79.91 | 79.00 | 79.23 | 1,331,627 | -0.03(-0.04%) |
Mar 21, 2024 | 79.86 | 80.18 | 79.01 | 79.26 | 1,652,189 | -0.51(-0.65%) |
Mar 20, 2024 | 79.98 | 80.76 | 79.43 | 79.77 | 1,309,406 | -0.44(-0.54%) |
Mar 19, 2024 | 80.54 | 81.15 | 79.92 | 80.21 | 2,122,582 | -0.02(-0.02%) |
Mar 18, 2024 | 79.97 | 80.77 | 79.57 | 80.23 | 2,403,634 | +0.24(+0.30%) |
Mar 15, 2024 | 79.01 | 80.25 | 79.01 | 79.99 | 4,001,918 | +0.40(+0.50%) |
Mar 14, 2024 | 79.58 | 79.84 | 78.55 | 79.59 | 2,362,985 | -0.39(-0.48%) |
Mar 13, 2024 | 80.63 | 81.11 | 79.80 | 79.98 | 1,490,121 | -0.24(-0.30%) |
Mar 12, 2024 | 81.31 | 81.31 | 79.87 | 80.22 | 1,543,598 | -1.08(-1.33%) |
Mar 11, 2024 | 81.07 | 81.95 | 80.61 | 81.30 | 1,369,722 | +0.42(+0.51%) |
Mar 08, 2024 | 81.14 | 81.14 | 80.15 | 80.88 | 1,520,795 | +0.13(+0.16%) |
Mar 07, 2024 | 81.01 | 81.37 | 80.58 | 80.75 | 1,839,797 | +0.33(+0.41%) |
Mar 06, 2024 | 79.66 | 80.70 | 79.56 | 80.43 | 1,853,714 | +1.48(+1.87%) |
Mar 05, 2024 | 79.40 | 80.31 | 78.51 | 78.95 | 2,529,830 | +0.01(+0.01%) |
Mar 04, 2024 | 77.15 | 79.24 | 77.02 | 78.94 | 2,024,099 | +1.32(+1.70%) |
Mar 01, 2024 | 77.45 | 77.72 | 76.03 | 77.62 | 2,423,580 | -0.10(-0.13%) |
Feb 29, 2024 | 76.80 | 78.27 | 76.44 | 77.72 | 3,844,887 | +1.28(+1.67%) |
Feb 28, 2024 | 76.54 | 77.18 | 76.34 | 76.45 | 1,704,599 | -0.26(-0.34%) |
Feb 27, 2024 | 76.11 | 76.79 | 75.75 | 76.70 | 1,626,289 | +0.90(+1.19%) |
Feb 26, 2024 | 77.48 | 77.50 | 75.77 | 75.80 | 1,792,766 | -2.29(-2.93%) |
Feb 23, 2024 | 77.68 | 78.63 | 77.39 | 78.09 | 1,473,146 | +0.60(+0.78%) |
Feb 22, 2024 | 77.90 | 77.99 | 76.94 | 77.49 | 1,898,706 | -1.03(-1.31%) |
Feb 21, 2024 | 77.71 | 78.55 | 77.18 | 78.52 | 1,326,422 | +1.28(+1.65%) |
Feb 20, 2024 | 77.42 | 78.64 | 77.09 | 77.24 | 1,602,295 | -0.07(-0.09%) |
Feb 16, 2024 | 76.81 | 77.66 | 76.48 | 77.31 | 1,806,840 | +0.07(+0.09%) |
Feb 15, 2024 | 76.25 | 77.26 | 76.12 | 77.24 | 2,365,131 | +1.34(+1.76%) |
Feb 14, 2024 | 75.61 | 76.15 | 75.39 | 75.90 | 1,507,863 | +0.19(+0.25%) |
Feb 13, 2024 | 76.58 | 77.12 | 74.39 | 75.71 | 2,466,392 | -1.06(-1.39%) |
Feb 12, 2024 | 75.96 | 76.81 | 75.59 | 76.78 | 2,297,449 | +0.80(+1.06%) |
Feb 09, 2024 | 75.52 | 76.16 | 75.39 | 75.97 | 2,221,476 | +0.15(+0.19%) |
Feb 08, 2024 | 76.22 | 76.43 | 75.24 | 75.83 | 2,311,334 | -0.74(-0.97%) |
Feb 07, 2024 | 77.05 | 77.08 | 76.12 | 76.57 | 1,697,113 | -0.18(-0.23%) |
Feb 06, 2024 | 76.25 | 77.03 | 76.07 | 76.75 | 1,804,268 | +0.30(+0.40%) |
Feb 05, 2024 | 77.59 | 77.59 | 76.39 | 76.44 | 2,110,903 | -1.79(-2.29%) |
Feb 02, 2024 | 78.27 | 79.05 | 77.61 | 78.24 | 2,613,265 | -1.88(-2.35%) |