Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 86.48 | 86.79 | 84.33 | 84.49 | 2,239,928 | -2.25(-2.59%) |
Apr 29, 2024 | 86.01 | 86.86 | 85.56 | 86.74 | 1,646,307 | +1.25(+1.46%) |
Apr 26, 2024 | 85.51 | 85.94 | 84.94 | 85.49 | 1,510,830 | +0.31(+0.36%) |
Apr 25, 2024 | 84.24 | 85.48 | 83.01 | 85.18 | 1,778,560 | +0.07(+0.08%) |
Apr 24, 2024 | 85.95 | 86.61 | 84.77 | 85.11 | 1,120,619 | -1.02(-1.18%) |
Apr 23, 2024 | 85.00 | 86.26 | 84.47 | 86.13 | 965,743 | +1.72(+2.04%) |
Apr 22, 2024 | 83.57 | 85.00 | 83.28 | 84.41 | 1,209,996 | +1.20(+1.44%) |
Apr 19, 2024 | 83.87 | 84.37 | 82.61 | 83.21 | 1,163,161 | -0.53(-0.63%) |
Apr 18, 2024 | 84.23 | 85.15 | 83.45 | 83.74 | 1,750,662 | +0.15(+0.18%) |
Apr 17, 2024 | 83.59 | 84.39 | 82.82 | 83.59 | 1,757,139 | +1.05(+1.27%) |
Apr 16, 2024 | 82.50 | 83.33 | 81.93 | 82.54 | 1,135,329 | +0.04(+0.05%) |
Apr 15, 2024 | 84.10 | 84.85 | 82.10 | 82.50 | 969,084 | -0.52(-0.63%) |
Apr 12, 2024 | 83.29 | 84.11 | 82.30 | 83.02 | 1,525,117 | -1.04(-1.24%) |
Apr 11, 2024 | 85.04 | 85.04 | 83.09 | 84.06 | 1,975,438 | -0.98(-1.15%) |
Apr 10, 2024 | 85.01 | 86.54 | 84.81 | 85.04 | 1,424,657 | -0.99(-1.15%) |
Apr 09, 2024 | 87.09 | 87.74 | 85.00 | 86.03 | 1,485,129 | -0.99(-1.14%) |
Apr 08, 2024 | 87.22 | 88.19 | 86.79 | 87.02 | 1,314,995 | -0.36(-0.41%) |
Apr 05, 2024 | 86.13 | 87.73 | 86.13 | 87.38 | 963,421 | +1.38(+1.60%) |
Apr 04, 2024 | 87.76 | 88.44 | 85.84 | 86.00 | 2,088,018 | -0.85(-0.98%) |
Apr 03, 2024 | 85.12 | 87.00 | 84.96 | 86.85 | 1,531,011 | +1.63(+1.91%) |
Apr 02, 2024 | 85.12 | 85.59 | 84.59 | 85.22 | 1,537,191 | -0.46(-0.54%) |
Apr 01, 2024 | 87.39 | 87.39 | 85.38 | 85.68 | 1,558,282 | -1.23(-1.42%) |
Mar 28, 2024 | 87.47 | 87.11 | 87.08 | 86.91 | 1,551,918 | -0.68(-0.78%) |
Mar 27, 2024 | 87.77 | 87.90 | 86.65 | 87.59 | 996,506 | -0.04(-0.05%) |
Mar 26, 2024 | 85.95 | 87.83 | 85.79 | 87.63 | 1,908,084 | +2.04(+2.38%) |
Mar 25, 2024 | 86.50 | 86.74 | 85.57 | 85.59 | 1,034,109 | -0.92(-1.06%) |
Mar 22, 2024 | 86.51 | 86.83 | 86.05 | 86.51 | 996,008 | +0.30(+0.35%) |
Mar 21, 2024 | 85.69 | 87.24 | 85.47 | 86.21 | 1,826,472 | +0.82(+0.96%) |
Mar 20, 2024 | 85.52 | 86.31 | 84.79 | 85.39 | 1,800,379 | -0.26(-0.30%) |
Mar 19, 2024 | 86.00 | 86.34 | 85.24 | 85.65 | 1,187,354 | -0.61(-0.71%) |
Mar 18, 2024 | 85.86 | 86.61 | 85.60 | 86.26 | 1,768,240 | +0.43(+0.50%) |
Mar 15, 2024 | 84.03 | 86.12 | 84.00 | 85.83 | 2,551,107 | +1.40(+1.66%) |
Mar 14, 2024 | 83.92 | 84.81 | 83.00 | 84.43 | 2,025,696 | +0.39(+0.46%) |
Mar 13, 2024 | 82.76 | 85.19 | 82.21 | 84.04 | 3,538,560 | +1.20(+1.45%) |
Mar 12, 2024 | 81.75 | 82.95 | 81.69 | 82.84 | 1,635,085 | +1.39(+1.71%) |
Mar 11, 2024 | 81.29 | 81.78 | 80.90 | 81.45 | 1,469,433 | +0.01(+0.01%) |
Mar 08, 2024 | 82.17 | 83.04 | 81.25 | 81.44 | 1,544,359 | -0.69(-0.84%) |
Mar 07, 2024 | 80.46 | 82.27 | 80.46 | 82.13 | 2,004,521 | +2.31(+2.89%) |
Mar 06, 2024 | 80.09 | 80.51 | 79.51 | 79.82 | 1,498,914 | +0.45(+0.57%) |
Mar 05, 2024 | 77.35 | 80.31 | 77.35 | 79.37 | 2,383,926 | +1.69(+2.18%) |
Mar 04, 2024 | 77.00 | 78.00 | 76.85 | 77.68 | 1,173,775 | +0.33(+0.43%) |
Mar 01, 2024 | 77.51 | 78.79 | 77.08 | 77.35 | 1,476,807 | +0.17(+0.22%) |
Feb 29, 2024 | 76.51 | 77.50 | 76.14 | 77.18 | 2,757,378 | +0.86(+1.13%) |
Feb 28, 2024 | 76.55 | 77.50 | 76.15 | 76.32 | 1,404,729 | -0.99(-1.28%) |
Feb 27, 2024 | 76.00 | 77.68 | 76.00 | 77.31 | 1,553,520 | +1.34(+1.76%) |
Feb 26, 2024 | 77.44 | 78.07 | 75.96 | 75.97 | 2,160,624 | -1.88(-2.41%) |
Feb 23, 2024 | 78.50 | 80.61 | 77.08 | 77.85 | 3,011,460 | -0.72(-0.92%) |
Feb 22, 2024 | 78.79 | 79.53 | 78.47 | 78.57 | 2,447,880 | +0.49(+0.63%) |
Feb 21, 2024 | 77.38 | 78.33 | 76.09 | 78.08 | 2,079,436 | +0.14(+0.18%) |
Feb 20, 2024 | 77.13 | 78.60 | 77.13 | 77.94 | 2,234,701 | +0.30(+0.39%) |
Feb 16, 2024 | 78.61 | 78.71 | 77.63 | 77.64 | 1,063,647 | -1.07(-1.36%) |
Feb 15, 2024 | 77.38 | 79.01 | 77.21 | 78.71 | 1,319,763 | +1.65(+2.14%) |
Feb 14, 2024 | 77.38 | 77.57 | 76.48 | 77.06 | 1,060,874 | +0.33(+0.43%) |
Feb 13, 2024 | 76.47 | 76.92 | 75.83 | 76.73 | 1,476,499 | -0.98(-1.26%) |
Feb 12, 2024 | 77.19 | 77.96 | 77.17 | 77.71 | 603,459 | +0.44(+0.57%) |
Feb 09, 2024 | 77.40 | 77.49 | 76.72 | 77.27 | 1,120,613 | -0.04(-0.05%) |
Feb 08, 2024 | 77.67 | 78.07 | 76.23 | 77.31 | 1,039,283 | -0.64(-0.82%) |
Feb 07, 2024 | 77.98 | 78.52 | 77.61 | 77.95 | 870,264 | +0.75(+0.97%) |
Feb 06, 2024 | 78.03 | 78.56 | 77.09 | 77.20 | 1,433,802 | -0.83(-1.06%) |
Feb 05, 2024 | 77.80 | 78.34 | 77.05 | 78.03 | 1,231,955 | -0.18(-0.23%) |
Feb 02, 2024 | 77.18 | 78.64 | 77.09 | 78.21 | 1,049,777 | +0.91(+1.18%) |