Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 76.89 | 77.63 | 76.09 | 76.65 | 1,435,377 | -1.26(-1.62%) |
Apr 25, 2024 | 77.62 | 78.50 | 77.61 | 77.91 | 1,868,796 | +0.06(+0.08%) |
Apr 24, 2024 | 77.70 | 78.65 | 76.86 | 77.85 | 2,863,961 | -1.23(-1.56%) |
Apr 23, 2024 | 83.50 | 83.76 | 78.03 | 79.08 | 4,029,852 | -4.35(-5.21%) |
Apr 22, 2024 | 82.89 | 83.83 | 82.50 | 83.43 | 1,510,683 | +1.03(+1.25%) |
Apr 19, 2024 | 81.54 | 82.43 | 81.01 | 82.40 | 1,951,502 | +1.42(+1.75%) |
Apr 18, 2024 | 81.43 | 81.75 | 80.60 | 80.98 | 1,103,569 | +0.27(+0.33%) |
Apr 17, 2024 | 81.97 | 81.97 | 80.37 | 80.71 | 1,670,525 | -1.41(-1.72%) |
Apr 16, 2024 | 82.41 | 82.65 | 81.78 | 82.12 | 1,050,746 | +0.12(+0.15%) |
Apr 15, 2024 | 83.28 | 83.49 | 81.87 | 82.00 | 1,135,249 | -0.15(-0.18%) |
Apr 12, 2024 | 82.23 | 82.68 | 81.58 | 82.15 | 1,042,422 | -0.04(-0.05%) |
Apr 11, 2024 | 84.02 | 84.02 | 82.13 | 82.19 | 1,188,826 | -1.74(-2.07%) |
Apr 10, 2024 | 83.52 | 84.56 | 83.52 | 83.93 | 1,139,025 | +0.19(+0.23%) |
Apr 09, 2024 | 86.88 | 87.35 | 83.16 | 83.74 | 1,560,011 | -3.10(-3.57%) |
Apr 08, 2024 | 87.22 | 87.72 | 86.64 | 86.84 | 1,117,725 | -0.42(-0.48%) |
Apr 05, 2024 | 87.09 | 87.63 | 86.93 | 87.26 | 1,163,666 | +0.65(+0.75%) |
Apr 04, 2024 | 87.26 | 88.27 | 86.51 | 86.61 | 833,963 | -0.43(-0.49%) |
Apr 03, 2024 | 87.42 | 87.60 | 86.79 | 87.04 | 1,168,716 | -0.22(-0.25%) |
Apr 02, 2024 | 87.52 | 88.16 | 87.08 | 87.26 | 1,224,485 | -0.23(-0.26%) |
Apr 01, 2024 | 88.30 | 88.37 | 87.35 | 87.49 | 1,148,496 | -0.95(-1.07%) |
Mar 28, 2024 | 88.61 | 89.19 | 88.28 | 88.44 | 1,647,673 | +0.27(+0.31%) |
Mar 27, 2024 | 86.79 | 88.21 | 86.79 | 88.17 | 1,043,024 | +1.63(+1.88%) |
Mar 26, 2024 | 86.42 | 87.19 | 86.21 | 86.54 | 1,222,194 | -0.18(-0.21%) |
Mar 25, 2024 | 86.36 | 86.96 | 86.09 | 86.72 | 920,319 | +0.49(+0.57%) |
Mar 22, 2024 | 86.76 | 86.98 | 86.10 | 86.23 | 1,236,937 | +0.41(+0.48%) |
Mar 21, 2024 | 86.15 | 86.70 | 85.37 | 85.82 | 898,268 | -0.54(-0.63%) |
Mar 20, 2024 | 85.92 | 86.70 | 85.81 | 86.36 | 929,253 | +0.36(+0.42%) |
Mar 19, 2024 | 85.68 | 86.31 | 85.29 | 86.00 | 1,129,689 | +1.01(+1.19%) |
Mar 18, 2024 | 85.00 | 85.41 | 84.73 | 84.99 | 910,820 | -0.52(-0.61%) |
Mar 15, 2024 | 84.42 | 85.57 | 84.15 | 85.51 | 2,525,530 | +0.28(+0.33%) |
Mar 14, 2024 | 85.41 | 85.59 | 84.29 | 85.23 | 1,144,041 | -0.26(-0.30%) |
Mar 13, 2024 | 85.88 | 86.00 | 85.08 | 85.49 | 1,279,165 | -0.14(-0.16%) |
Mar 12, 2024 | 85.16 | 85.95 | 84.83 | 85.63 | 1,255,941 | +0.69(+0.81%) |
Mar 11, 2024 | 84.18 | 85.56 | 84.18 | 84.94 | 794,528 | +0.54(+0.64%) |
Mar 08, 2024 | 84.06 | 84.70 | 83.79 | 84.40 | 844,367 | +0.21(+0.25%) |
Mar 07, 2024 | 84.50 | 85.06 | 84.16 | 84.19 | 867,691 | -0.55(-0.65%) |
Mar 06, 2024 | 84.14 | 84.96 | 83.52 | 84.74 | 913,962 | +0.69(+0.82%) |
Mar 05, 2024 | 83.48 | 84.50 | 83.48 | 84.05 | 1,060,803 | +0.44(+0.53%) |
Mar 04, 2024 | 82.77 | 83.82 | 82.77 | 83.61 | 1,035,193 | +0.92(+1.11%) |
Mar 01, 2024 | 83.75 | 83.75 | 82.69 | 82.69 | 906,727 | -0.80(-0.96%) |
Feb 29, 2024 | 84.39 | 84.50 | 82.50 | 83.49 | 1,917,319 | -0.96(-1.14%) |
Feb 28, 2024 | 84.89 | 85.20 | 84.40 | 84.45 | 870,294 | -0.32(-0.38%) |
Feb 27, 2024 | 85.06 | 85.12 | 84.30 | 84.77 | 719,532 | -0.29(-0.34%) |
Feb 26, 2024 | 85.59 | 86.06 | 84.83 | 85.06 | 1,332,540 | -0.14(-0.16%) |
Feb 23, 2024 | 85.89 | 86.22 | 85.03 | 85.20 | 1,107,087 | -0.40(-0.47%) |
Feb 22, 2024 | 83.65 | 85.84 | 83.45 | 85.60 | 1,778,058 | +2.23(+2.67%) |
Feb 21, 2024 | 82.19 | 83.43 | 81.93 | 83.37 | 1,252,443 | +1.50(+1.83%) |
Feb 20, 2024 | 82.22 | 82.93 | 81.86 | 81.87 | 970,014 | -0.63(-0.76%) |
Feb 16, 2024 | 82.37 | 83.08 | 82.04 | 82.50 | 876,025 | +0.34(+0.41%) |
Feb 15, 2024 | 81.86 | 82.81 | 81.77 | 82.16 | 995,176 | +0.35(+0.43%) |
Feb 14, 2024 | 81.02 | 82.25 | 81.02 | 81.81 | 1,054,969 | +0.98(+1.21%) |
Feb 13, 2024 | 81.44 | 81.55 | 80.14 | 80.83 | 1,195,529 | +0.23(+0.28%) |
Feb 12, 2024 | 80.57 | 81.27 | 80.25 | 80.60 | 671,895 | +0.23(+0.29%) |
Feb 09, 2024 | 79.33 | 80.41 | 79.20 | 80.37 | 915,955 | +0.60(+0.75%) |
Feb 08, 2024 | 79.98 | 80.21 | 79.34 | 79.77 | 1,139,546 | -0.46(-0.57%) |
Feb 07, 2024 | 80.69 | 80.75 | 80.07 | 80.23 | 938,613 | -0.15(-0.19%) |
Feb 06, 2024 | 80.83 | 81.21 | 80.26 | 80.38 | 815,151 | -0.89(-1.09%) |
Feb 05, 2024 | 80.88 | 81.60 | 80.45 | 81.27 | 701,404 | +0.51(+0.63%) |
Feb 02, 2024 | 80.63 | 81.36 | 80.30 | 80.76 | 1,120,312 | +0.59(+0.73%) |