Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 82.74 | 82.94 | 81.64 | 82.33 | 210,548 | -0.24(-0.29%) |
Apr 26, 2024 | 80.54 | 83.35 | 80.13 | 82.57 | 282,151 | +2.24(+2.79%) |
Apr 25, 2024 | 80.54 | 80.94 | 79.31 | 80.33 | 294,476 | -0.86(-1.06%) |
Apr 24, 2024 | 80.41 | 81.40 | 79.90 | 81.19 | 231,447 | +0.68(+0.84%) |
Apr 23, 2024 | 80.07 | 80.89 | 79.60 | 80.51 | 303,552 | +0.70(+0.88%) |
Apr 22, 2024 | 80.69 | 81.09 | 79.71 | 79.81 | 361,876 | -0.56(-0.70%) |
Apr 19, 2024 | 78.84 | 80.41 | 78.78 | 80.37 | 219,057 | +1.27(+1.61%) |
Apr 18, 2024 | 79.27 | 79.92 | 78.96 | 79.10 | 197,135 | -0.04(-0.05%) |
Apr 17, 2024 | 79.73 | 80.01 | 78.79 | 79.14 | 261,969 | -0.31(-0.39%) |
Apr 16, 2024 | 78.64 | 79.64 | 77.92 | 79.45 | 333,014 | +0.87(+1.11%) |
Apr 15, 2024 | 80.69 | 80.83 | 78.53 | 78.58 | 285,302 | -1.49(-1.86%) |
Apr 12, 2024 | 80.32 | 80.42 | 79.46 | 80.07 | 295,877 | -0.67(-0.83%) |
Apr 11, 2024 | 81.87 | 81.87 | 80.46 | 80.74 | 241,373 | -0.71(-0.87%) |
Apr 10, 2024 | 82.54 | 82.79 | 81.12 | 81.45 | 319,562 | -2.55(-3.04%) |
Apr 09, 2024 | 83.73 | 84.78 | 83.36 | 84.00 | 269,684 | +0.27(+0.32%) |
Apr 08, 2024 | 84.89 | 85.09 | 83.41 | 83.73 | 241,293 | -0.68(-0.81%) |
Apr 05, 2024 | 84.73 | 85.47 | 83.89 | 84.41 | 213,804 | -0.66(-0.78%) |
Apr 04, 2024 | 84.65 | 86.33 | 84.65 | 85.07 | 351,556 | +0.52(+0.62%) |
Apr 03, 2024 | 84.19 | 85.00 | 83.67 | 84.55 | 239,975 | -0.54(-0.63%) |
Apr 02, 2024 | 85.28 | 85.78 | 84.50 | 85.09 | 485,525 | -1.09(-1.26%) |
Apr 01, 2024 | 88.82 | 88.82 | 86.16 | 86.18 | 309,762 | -2.83(-3.18%) |
Mar 28, 2024 | 89.31 | 89.64 | 88.79 | 89.01 | 262,783 | +0.10(+0.11%) |
Mar 27, 2024 | 88.50 | 89.30 | 88.10 | 88.91 | 197,242 | +0.65(+0.74%) |
Mar 26, 2024 | 88.43 | 88.83 | 87.30 | 88.26 | 370,750 | +0.35(+0.40%) |
Mar 25, 2024 | 86.02 | 88.08 | 86.02 | 87.91 | 372,701 | +2.15(+2.51%) |
Mar 22, 2024 | 87.16 | 87.58 | 85.40 | 85.76 | 366,066 | -1.23(-1.41%) |
Mar 21, 2024 | 85.45 | 87.06 | 85.23 | 86.99 | 268,742 | +1.64(+1.92%) |
Mar 20, 2024 | 85.42 | 85.94 | 84.63 | 85.35 | 352,323 | -0.45(-0.52%) |
Mar 19, 2024 | 83.76 | 86.37 | 83.76 | 85.80 | 425,100 | +2.06(+2.46%) |
Mar 18, 2024 | 83.32 | 84.43 | 83.08 | 83.74 | 475,952 | +0.56(+0.67%) |
Mar 15, 2024 | 82.77 | 84.02 | 82.44 | 83.18 | 1,228,260 | -0.19(-0.23%) |
Mar 14, 2024 | 84.90 | 85.18 | 83.05 | 83.37 | 496,356 | -1.56(-1.84%) |
Mar 13, 2024 | 83.81 | 84.99 | 83.57 | 84.93 | 361,334 | +1.07(+1.28%) |
Mar 12, 2024 | 83.45 | 83.88 | 82.96 | 83.86 | 250,148 | +0.46(+0.55%) |
Mar 11, 2024 | 83.59 | 83.77 | 82.68 | 83.40 | 302,599 | -0.10(-0.12%) |
Mar 08, 2024 | 83.18 | 83.89 | 83.14 | 83.50 | 315,134 | +0.44(+0.53%) |
Mar 07, 2024 | 82.36 | 83.28 | 82.36 | 83.06 | 392,539 | +0.86(+1.05%) |
Mar 06, 2024 | 81.40 | 82.96 | 81.08 | 82.20 | 471,242 | +1.18(+1.46%) |
Mar 05, 2024 | 81.18 | 81.78 | 79.99 | 81.02 | 416,479 | -0.12(-0.15%) |
Mar 04, 2024 | 79.10 | 81.20 | 78.97 | 81.14 | 435,708 | +1.68(+2.11%) |
Mar 01, 2024 | 80.69 | 80.91 | 79.26 | 79.46 | 323,969 | -0.96(-1.19%) |
Feb 29, 2024 | 81.07 | 81.64 | 79.66 | 80.42 | 563,425 | -0.25(-0.31%) |
Feb 28, 2024 | 79.88 | 80.81 | 79.87 | 80.67 | 342,191 | +0.19(+0.24%) |
Feb 27, 2024 | 79.35 | 80.58 | 78.40 | 80.48 | 331,562 | +1.78(+2.26%) |
Feb 26, 2024 | 79.76 | 80.30 | 78.62 | 78.70 | 270,991 | -0.87(-1.09%) |
Feb 23, 2024 | 79.89 | 80.25 | 79.49 | 79.57 | 274,672 | -0.53(-0.66%) |
Feb 22, 2024 | 81.50 | 81.50 | 79.86 | 80.10 | 343,773 | -1.17(-1.44%) |
Feb 21, 2024 | 81.48 | 82.00 | 80.64 | 81.27 | 308,815 | -0.39(-0.48%) |
Feb 20, 2024 | 83.07 | 83.27 | 81.58 | 81.66 | 377,664 | -2.03(-2.43%) |
Feb 16, 2024 | 85.22 | 85.50 | 83.66 | 83.69 | 311,807 | -1.82(-2.13%) |
Feb 15, 2024 | 85.54 | 86.02 | 84.83 | 85.51 | 229,177 | +0.20(+0.23%) |
Feb 14, 2024 | 85.11 | 85.65 | 84.53 | 85.31 | 283,623 | +0.78(+0.92%) |
Feb 13, 2024 | 86.04 | 86.12 | 83.97 | 84.53 | 434,274 | -2.82(-3.22%) |
Feb 12, 2024 | 85.46 | 87.68 | 85.43 | 87.35 | 356,966 | +1.91(+2.24%) |
Feb 09, 2024 | 85.51 | 86.28 | 83.89 | 85.44 | 419,260 | -0.24(-0.28%) |
Feb 08, 2024 | 81.18 | 87.56 | 80.82 | 85.68 | 745,907 | +6.10(+7.67%) |
Feb 07, 2024 | 79.14 | 80.46 | 79.05 | 79.58 | 622,059 | +0.50(+0.63%) |
Feb 06, 2024 | 79.18 | 79.81 | 78.89 | 79.08 | 427,933 | -0.07(-0.09%) |
Feb 05, 2024 | 78.18 | 79.47 | 77.35 | 79.15 | 281,411 | +0.69(+0.88%) |
Feb 02, 2024 | 78.72 | 79.08 | 77.99 | 78.46 | 382,456 | -0.59(-0.74%) |