Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 77.58 | 77.79 | 77.31 | 77.35 | 543,424 | -1.14(-1.45%) |
Apr 29, 2024 | 78.98 | 79.29 | 78.36 | 78.49 | 688,517 | -0.05(-0.06%) |
Apr 26, 2024 | 78.09 | 78.77 | 78.07 | 78.54 | 1,119,228 | -0.07(-0.09%) |
Apr 25, 2024 | 78.13 | 78.76 | 77.77 | 78.61 | 918,630 | -0.73(-0.92%) |
Apr 24, 2024 | 80.04 | 80.04 | 79.27 | 79.34 | 856,236 | -1.19(-1.47%) |
Apr 23, 2024 | 80.96 | 81.19 | 80.50 | 80.52 | 943,451 | +0.15(+0.19%) |
Apr 22, 2024 | 80.29 | 80.76 | 79.68 | 80.37 | 523,137 | +1.06(+1.33%) |
Apr 19, 2024 | 79.19 | 79.53 | 78.79 | 79.32 | 1,070,617 | +1.08(+1.38%) |
Apr 18, 2024 | 78.86 | 79.03 | 78.05 | 78.24 | 759,294 | -0.53(-0.67%) |
Apr 17, 2024 | 79.69 | 79.71 | 78.59 | 78.77 | 1,167,193 | -0.61(-0.77%) |
Apr 16, 2024 | 80.16 | 80.16 | 79.01 | 79.38 | 1,076,497 | -1.48(-1.83%) |
Apr 15, 2024 | 81.93 | 82.23 | 80.74 | 80.85 | 703,942 | -0.19(-0.23%) |
Apr 12, 2024 | 81.76 | 81.92 | 80.41 | 81.04 | 969,507 | -1.03(-1.25%) |
Apr 11, 2024 | 82.36 | 82.44 | 81.44 | 82.07 | 695,943 | +0.12(+0.15%) |
Apr 10, 2024 | 81.77 | 82.41 | 81.66 | 81.95 | 906,637 | -0.49(-0.59%) |
Apr 09, 2024 | 82.66 | 83.04 | 81.98 | 82.44 | 964,894 | -1.15(-1.37%) |
Apr 08, 2024 | 84.65 | 84.71 | 83.51 | 83.58 | 847,987 | -0.97(-1.14%) |
Apr 05, 2024 | 83.46 | 84.70 | 83.29 | 84.55 | 990,796 | +1.19(+1.42%) |
Apr 04, 2024 | 83.31 | 84.21 | 83.26 | 83.36 | 1,300,442 | -0.47(-0.56%) |
Apr 03, 2024 | 81.56 | 83.87 | 81.56 | 83.83 | 1,133,369 | +2.37(+2.91%) |
Apr 02, 2024 | 81.44 | 81.66 | 81.11 | 81.46 | 519,081 | -0.32(-0.39%) |
Apr 01, 2024 | 83.07 | 83.27 | 81.64 | 81.78 | 439,031 | -1.27(-1.52%) |
Mar 28, 2024 | 82.64 | 83.26 | 83.26 | 83.04 | 650,902 | +0.01(+0.01%) |
Mar 27, 2024 | 83.14 | 83.37 | 82.69 | 83.03 | 828,291 | +0.65(+0.79%) |
Mar 26, 2024 | 82.26 | 82.62 | 82.21 | 82.39 | 759,452 | -0.34(-0.41%) |
Mar 25, 2024 | 83.35 | 83.60 | 82.70 | 82.73 | 590,656 | -0.64(-0.77%) |
Mar 22, 2024 | 83.58 | 83.61 | 82.98 | 83.36 | 430,144 | -0.30(-0.36%) |
Mar 21, 2024 | 83.84 | 84.19 | 83.60 | 83.66 | 786,068 | -0.69(-0.82%) |
Mar 20, 2024 | 84.04 | 84.58 | 83.72 | 84.35 | 831,527 | -0.13(-0.15%) |
Mar 19, 2024 | 84.22 | 84.58 | 83.83 | 84.48 | 982,619 | +0.60(+0.71%) |
Mar 18, 2024 | 84.25 | 84.67 | 83.86 | 83.88 | 690,544 | -0.85(-1.00%) |
Mar 15, 2024 | 85.61 | 85.89 | 84.72 | 84.73 | 1,010,856 | -0.94(-1.09%) |
Mar 14, 2024 | 86.98 | 87.03 | 85.36 | 85.67 | 1,813,373 | -1.41(-1.61%) |
Mar 13, 2024 | 87.48 | 87.86 | 87.03 | 87.07 | 1,925,454 | -0.80(-0.91%) |
Mar 12, 2024 | 87.53 | 87.96 | 87.22 | 87.87 | 738,037 | -0.02(-0.02%) |
Mar 11, 2024 | 87.44 | 87.97 | 87.02 | 87.89 | 765,169 | +0.87(+1.00%) |
Mar 08, 2024 | 87.06 | 87.77 | 86.65 | 87.02 | 896,480 | +0.36(+0.41%) |
Mar 07, 2024 | 86.53 | 86.89 | 86.24 | 86.66 | 732,173 | +1.17(+1.36%) |
Mar 06, 2024 | 85.19 | 86.23 | 85.19 | 85.50 | 557,442 | +0.75(+0.88%) |
Mar 05, 2024 | 85.35 | 85.65 | 84.32 | 84.75 | 755,725 | -0.91(-1.06%) |
Mar 04, 2024 | 85.70 | 85.90 | 85.30 | 85.66 | 773,302 | -0.83(-0.96%) |
Mar 01, 2024 | 85.20 | 86.53 | 84.89 | 86.48 | 1,348,660 | +2.18(+2.59%) |
Feb 29, 2024 | 85.40 | 85.59 | 84.19 | 84.30 | 1,778,826 | -1.14(-1.33%) |
Feb 28, 2024 | 84.25 | 85.70 | 83.36 | 85.44 | 2,755,950 | +4.50(+5.56%) |
Feb 27, 2024 | 80.21 | 81.10 | 80.15 | 80.94 | 1,279,632 | +0.65(+0.81%) |
Feb 26, 2024 | 79.75 | 80.30 | 79.51 | 80.29 | 925,529 | +0.47(+0.59%) |
Feb 23, 2024 | 79.83 | 80.13 | 79.54 | 79.82 | 859,715 | -0.34(-0.42%) |
Feb 22, 2024 | 79.82 | 80.50 | 79.74 | 80.16 | 1,173,805 | +0.62(+0.78%) |
Feb 21, 2024 | 78.23 | 79.59 | 77.95 | 79.54 | 935,664 | +1.47(+1.88%) |
Feb 20, 2024 | 77.88 | 78.28 | 77.49 | 78.08 | 720,696 | +0.77(+0.99%) |
Feb 16, 2024 | 77.29 | 77.94 | 76.97 | 77.31 | 498,648 | -0.34(-0.44%) |
Feb 15, 2024 | 77.12 | 77.71 | 77.11 | 77.65 | 704,721 | +1.44(+1.88%) |
Feb 14, 2024 | 75.88 | 76.50 | 75.76 | 76.21 | 752,147 | +1.60(+2.14%) |
Feb 13, 2024 | 75.06 | 75.48 | 74.31 | 74.62 | 891,636 | -2.49(-3.23%) |
Feb 12, 2024 | 76.61 | 77.17 | 76.44 | 77.11 | 801,903 | +0.14(+0.18%) |
Feb 09, 2024 | 76.80 | 77.15 | 76.13 | 76.97 | 805,264 | +0.03(+0.04%) |
Feb 08, 2024 | 75.94 | 76.94 | 75.26 | 76.94 | 1,025,040 | +0.31(+0.40%) |
Feb 07, 2024 | 76.64 | 76.79 | 75.76 | 76.63 | 1,066,566 | -0.07(-0.09%) |
Feb 06, 2024 | 75.74 | 76.88 | 75.61 | 76.70 | 470,095 | +1.53(+2.03%) |
Feb 05, 2024 | 74.79 | 75.47 | 74.58 | 75.18 | 665,231 | +0.42(+0.56%) |
Feb 02, 2024 | 75.13 | 75.24 | 74.08 | 74.76 | 747,195 | -1.41(-1.85%) |