Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 75.12 | 78.50 | 74.94 | 77.20 | 168,015 | +0.96(+1.26%) |
Apr 25, 2024 | 81.00 | 82.84 | 74.11 | 76.24 | 555,555 | -3.89(-4.85%) |
Apr 24, 2024 | 80.30 | 80.53 | 78.03 | 80.13 | 322,722 | -0.52(-0.64%) |
Apr 23, 2024 | 75.72 | 80.87 | 75.38 | 80.65 | 370,809 | +4.65(+6.12%) |
Apr 22, 2024 | 75.82 | 77.07 | 74.03 | 76.00 | 201,624 | -0.53(-0.69%) |
Apr 19, 2024 | 76.43 | 78.21 | 75.68 | 76.53 | 207,322 | -0.51(-0.66%) |
Apr 18, 2024 | 75.63 | 77.09 | 74.91 | 77.04 | 301,945 | +1.94(+2.58%) |
Apr 17, 2024 | 74.50 | 76.85 | 73.21 | 75.10 | 239,058 | +0.20(+0.27%) |
Apr 16, 2024 | 77.64 | 77.64 | 74.34 | 74.90 | 318,855 | -3.34(-4.27%) |
Apr 15, 2024 | 80.00 | 81.00 | 77.63 | 78.24 | 173,254 | -1.15(-1.45%) |
Apr 12, 2024 | 82.07 | 83.58 | 78.98 | 79.39 | 252,273 | -1.99(-2.45%) |
Apr 11, 2024 | 84.31 | 84.31 | 80.10 | 81.38 | 284,105 | -2.62(-3.12%) |
Apr 10, 2024 | 84.00 | 85.10 | 82.30 | 84.00 | 215,019 | -1.20(-1.41%) |
Apr 09, 2024 | 87.96 | 88.90 | 84.14 | 85.20 | 247,984 | -2.99(-3.39%) |
Apr 08, 2024 | 90.00 | 90.50 | 87.22 | 88.19 | 157,063 | -1.33(-1.49%) |
Apr 05, 2024 | 87.02 | 90.08 | 86.24 | 89.52 | 187,830 | +2.42(+2.78%) |
Apr 04, 2024 | 90.50 | 91.00 | 86.65 | 87.10 | 322,985 | -3.24(-3.59%) |
Apr 03, 2024 | 88.68 | 91.91 | 88.00 | 90.34 | 187,912 | +2.24(+2.54%) |
Apr 02, 2024 | 87.92 | 88.68 | 85.96 | 88.10 | 180,938 | +0.94(+1.08%) |
Apr 01, 2024 | 87.08 | 87.55 | 85.44 | 87.16 | 136,084 | +1.03(+1.20%) |
Mar 28, 2024 | 89.04 | 86.12 | 86.12 | 86.13 | 222,564 | -1.83(-2.08%) |
Mar 27, 2024 | 85.11 | 88.00 | 84.87 | 87.96 | 164,030 | +3.24(+3.82%) |
Mar 26, 2024 | 88.44 | 91.00 | 84.06 | 84.72 | 257,908 | -3.34(-3.79%) |
Mar 25, 2024 | 87.15 | 90.52 | 87.15 | 88.06 | 140,994 | +1.44(+1.66%) |
Mar 22, 2024 | 88.83 | 89.06 | 86.57 | 86.62 | 132,992 | -2.13(-2.40%) |
Mar 21, 2024 | 88.57 | 89.49 | 86.69 | 88.75 | 202,875 | +0.20(+0.23%) |
Mar 20, 2024 | 89.30 | 90.23 | 86.86 | 88.55 | 254,285 | -2.00(-2.21%) |
Mar 19, 2024 | 88.20 | 90.64 | 86.99 | 90.55 | 278,048 | +1.95(+2.20%) |
Mar 18, 2024 | 89.32 | 90.00 | 88.00 | 88.60 | 242,264 | -1.00(-1.12%) |
Mar 15, 2024 | 87.75 | 91.36 | 87.75 | 89.60 | 343,571 | +1.05(+1.19%) |
Mar 14, 2024 | 86.94 | 88.77 | 84.46 | 88.55 | 245,192 | +2.58(+3.00%) |
Mar 13, 2024 | 83.71 | 86.61 | 82.42 | 85.97 | 275,825 | +3.37(+4.08%) |
Mar 12, 2024 | 84.46 | 84.53 | 81.35 | 82.60 | 207,017 | -1.85(-2.19%) |
Mar 11, 2024 | 81.92 | 84.69 | 81.39 | 84.45 | 178,478 | +1.77(+2.14%) |
Mar 08, 2024 | 85.08 | 86.00 | 81.42 | 82.68 | 287,341 | -2.18(-2.57%) |
Mar 07, 2024 | 81.29 | 85.37 | 81.29 | 84.86 | 187,121 | +3.68(+4.53%) |
Mar 06, 2024 | 82.41 | 84.54 | 80.90 | 81.18 | 168,174 | +0.49(+0.61%) |
Mar 05, 2024 | 80.00 | 82.56 | 79.94 | 80.69 | 117,803 | -0.30(-0.37%) |
Mar 04, 2024 | 81.69 | 82.39 | 80.44 | 80.99 | 236,768 | -0.64(-0.78%) |
Mar 01, 2024 | 79.70 | 82.19 | 78.91 | 81.63 | 186,182 | +3.26(+4.16%) |
Feb 29, 2024 | 78.66 | 80.80 | 77.38 | 78.37 | 202,024 | +0.27(+0.35%) |
Feb 28, 2024 | 78.21 | 80.39 | 77.93 | 78.10 | 142,347 | -1.16(-1.46%) |
Feb 27, 2024 | 79.42 | 80.40 | 78.50 | 79.26 | 204,630 | +0.57(+0.72%) |
Feb 26, 2024 | 78.24 | 82.04 | 78.00 | 78.69 | 185,713 | -0.49(-0.62%) |
Feb 23, 2024 | 80.22 | 81.59 | 78.47 | 79.18 | 196,398 | -3.12(-3.79%) |
Feb 22, 2024 | 80.31 | 82.81 | 80.08 | 82.30 | 170,529 | +1.13(+1.39%) |
Feb 21, 2024 | 83.96 | 85.11 | 80.63 | 81.17 | 183,094 | -1.81(-2.18%) |
Feb 20, 2024 | 84.77 | 85.18 | 81.78 | 82.98 | 207,836 | -2.20(-2.58%) |
Feb 16, 2024 | 82.81 | 86.81 | 81.40 | 85.18 | 223,671 | +2.37(+2.86%) |
Feb 15, 2024 | 77.35 | 83.74 | 77.35 | 82.81 | 345,253 | +5.96(+7.76%) |
Feb 14, 2024 | 76.50 | 77.78 | 75.43 | 76.85 | 209,622 | +1.07(+1.41%) |
Feb 13, 2024 | 77.80 | 78.72 | 73.83 | 75.78 | 394,534 | -3.13(-3.97%) |
Feb 12, 2024 | 79.88 | 81.44 | 78.22 | 78.91 | 270,384 | -0.27(-0.34%) |
Feb 09, 2024 | 80.00 | 80.28 | 77.83 | 79.18 | 205,025 | -1.26(-1.57%) |
Feb 08, 2024 | 80.52 | 83.58 | 79.58 | 80.44 | 315,720 | +0.12(+0.15%) |
Feb 07, 2024 | 81.79 | 84.45 | 76.00 | 80.32 | 721,985 | -0.96(-1.18%) |
Feb 06, 2024 | 77.20 | 81.97 | 76.96 | 81.28 | 361,593 | +4.69(+6.12%) |
Feb 05, 2024 | 77.68 | 78.06 | 74.90 | 76.59 | 335,693 | -1.48(-1.90%) |
Feb 02, 2024 | 80.53 | 81.61 | 78.05 | 78.07 | 207,888 | -4.42(-5.36%) |