Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 81.72 | 83.77 | 81.35 | 83.56 | 162,490 | +2.12(+2.60%) |
Apr 19, 2024 | 79.70 | 81.83 | 79.29 | 81.44 | 317,618 | +1.24(+1.55%) |
Apr 18, 2024 | 79.72 | 80.86 | 79.52 | 80.20 | 188,967 | +0.53(+0.67%) |
Apr 17, 2024 | 80.35 | 80.67 | 79.66 | 79.67 | 193,296 | +0.23(+0.29%) |
Apr 16, 2024 | 79.06 | 80.01 | 78.46 | 79.44 | 194,988 | -0.31(-0.39%) |
Apr 15, 2024 | 80.57 | 81.28 | 78.94 | 79.75 | 140,180 | -0.32(-0.40%) |
Apr 12, 2024 | 79.91 | 81.56 | 79.40 | 80.07 | 142,293 | -0.71(-0.88%) |
Apr 11, 2024 | 80.90 | 81.54 | 79.50 | 80.78 | 123,213 | +0.07(+0.09%) |
Apr 10, 2024 | 82.17 | 82.17 | 79.99 | 80.71 | 217,295 | -3.71(-4.39%) |
Apr 09, 2024 | 84.66 | 84.92 | 84.11 | 84.42 | 94,383 | +0.18(+0.21%) |
Apr 08, 2024 | 83.58 | 84.71 | 83.58 | 84.24 | 86,614 | +0.97(+1.16%) |
Apr 05, 2024 | 82.74 | 83.83 | 82.56 | 83.27 | 178,473 | +0.38(+0.46%) |
Apr 04, 2024 | 83.96 | 85.11 | 82.62 | 82.89 | 181,849 | -0.32(-0.38%) |
Apr 03, 2024 | 82.39 | 83.92 | 82.39 | 83.21 | 191,167 | -0.04(-0.05%) |
Apr 02, 2024 | 83.20 | 84.36 | 82.43 | 83.25 | 197,612 | -1.31(-1.55%) |
Apr 01, 2024 | 87.00 | 87.00 | 84.52 | 84.56 | 339,591 | -2.43(-2.79%) |
Mar 28, 2024 | 85.50 | 87.36 | 83.60 | 86.99 | 318,710 | +1.38(+1.61%) |
Mar 27, 2024 | 82.82 | 85.61 | 82.72 | 85.61 | 184,531 | +3.20(+3.88%) |
Mar 26, 2024 | 82.25 | 82.61 | 81.75 | 82.41 | 203,414 | +0.86(+1.05%) |
Mar 25, 2024 | 81.25 | 82.15 | 81.25 | 81.55 | 59,726 | +0.37(+0.46%) |
Mar 22, 2024 | 83.15 | 83.15 | 81.03 | 81.18 | 182,675 | -1.75(-2.11%) |
Mar 21, 2024 | 81.60 | 83.02 | 81.42 | 82.93 | 242,593 | +1.81(+2.23%) |
Mar 20, 2024 | 79.20 | 81.92 | 78.42 | 81.12 | 253,358 | +1.64(+2.06%) |
Mar 19, 2024 | 78.50 | 79.83 | 78.50 | 79.48 | 151,237 | +0.95(+1.21%) |
Mar 18, 2024 | 79.13 | 79.48 | 78.41 | 78.53 | 195,857 | -0.89(-1.12%) |
Mar 15, 2024 | 78.83 | 80.60 | 78.83 | 79.42 | 683,711 | +0.15(+0.19%) |
Mar 14, 2024 | 80.00 | 80.06 | 78.67 | 79.27 | 289,283 | -1.23(-1.53%) |
Mar 13, 2024 | 79.53 | 81.17 | 79.53 | 80.50 | 200,028 | +0.65(+0.81%) |
Mar 12, 2024 | 81.59 | 82.13 | 79.73 | 79.85 | 361,124 | -2.06(-2.51%) |
Mar 11, 2024 | 82.38 | 82.78 | 81.56 | 81.91 | 173,366 | -0.96(-1.16%) |
Mar 08, 2024 | 84.32 | 84.66 | 82.85 | 82.87 | 140,854 | -0.46(-0.55%) |
Mar 07, 2024 | 84.21 | 84.79 | 83.04 | 83.33 | 126,561 | -0.04(-0.05%) |
Mar 06, 2024 | 83.59 | 85.11 | 81.38 | 83.37 | 209,303 | -0.12(-0.14%) |
Mar 05, 2024 | 79.78 | 83.58 | 79.35 | 83.49 | 209,070 | +3.39(+4.24%) |
Mar 04, 2024 | 80.41 | 81.84 | 79.92 | 80.10 | 150,215 | -0.13(-0.16%) |
Mar 01, 2024 | 80.62 | 80.94 | 78.94 | 80.22 | 267,174 | -1.01(-1.24%) |
Feb 29, 2024 | 80.80 | 81.83 | 80.28 | 81.23 | 593,259 | +1.94(+2.45%) |
Feb 28, 2024 | 79.45 | 80.28 | 79.14 | 79.29 | 209,523 | -1.02(-1.26%) |
Feb 27, 2024 | 80.00 | 80.63 | 79.68 | 80.30 | 145,036 | +0.65(+0.81%) |
Feb 26, 2024 | 79.93 | 80.93 | 79.02 | 79.66 | 135,967 | -0.72(-0.89%) |
Feb 23, 2024 | 79.94 | 81.21 | 79.38 | 80.37 | 152,451 | +0.36(+0.45%) |
Feb 22, 2024 | 80.16 | 80.91 | 79.58 | 80.02 | 170,767 | -0.29(-0.36%) |
Feb 21, 2024 | 80.52 | 80.56 | 79.64 | 80.30 | 135,319 | -0.63(-0.77%) |
Feb 20, 2024 | 79.54 | 81.38 | 79.33 | 80.93 | 138,085 | +0.21(+0.26%) |
Feb 16, 2024 | 81.62 | 82.40 | 80.69 | 80.72 | 161,308 | -1.58(-1.92%) |
Feb 15, 2024 | 79.80 | 82.34 | 79.80 | 82.30 | 301,792 | +2.70(+3.39%) |
Feb 14, 2024 | 79.53 | 79.92 | 78.42 | 79.61 | 209,318 | +1.10(+1.41%) |
Feb 13, 2024 | 79.76 | 80.54 | 77.23 | 78.50 | 356,878 | -4.05(-4.91%) |
Feb 12, 2024 | 81.11 | 83.36 | 81.11 | 82.55 | 193,988 | +1.26(+1.56%) |
Feb 09, 2024 | 80.07 | 81.38 | 79.34 | 81.29 | 192,863 | +1.37(+1.72%) |
Feb 08, 2024 | 78.63 | 79.93 | 78.14 | 79.92 | 249,046 | +1.13(+1.44%) |
Feb 07, 2024 | 79.17 | 79.63 | 77.46 | 78.78 | 225,248 | -0.39(-0.49%) |
Feb 06, 2024 | 80.03 | 80.53 | 78.53 | 79.17 | 199,629 | -0.81(-1.01%) |
Feb 05, 2024 | 81.01 | 81.65 | 78.27 | 79.98 | 261,200 | -1.86(-2.27%) |
Feb 02, 2024 | 81.27 | 83.25 | 81.06 | 81.84 | 373,164 | -1.21(-1.46%) |