Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 79.66 | 80.09 | 78.98 | 80.00 | 1,380,428 | +0.03(+0.04%) |
Apr 25, 2024 | 79.09 | 80.00 | 78.28 | 79.97 | 1,507,267 | +0.72(+0.91%) |
Apr 24, 2024 | 78.45 | 79.41 | 78.06 | 79.25 | 1,416,251 | +0.71(+0.90%) |
Apr 23, 2024 | 78.27 | 79.49 | 77.94 | 78.54 | 1,606,869 | -0.26(-0.33%) |
Apr 22, 2024 | 79.05 | 79.45 | 78.31 | 78.80 | 1,399,955 | -0.67(-0.84%) |
Apr 19, 2024 | 79.64 | 80.64 | 79.30 | 79.47 | 1,503,896 | -0.12(-0.15%) |
Apr 18, 2024 | 80.60 | 81.19 | 79.20 | 79.59 | 4,194,383 | +1.79(+2.30%) |
Apr 17, 2024 | 78.19 | 78.36 | 77.10 | 77.80 | 1,839,174 | +0.05(+0.06%) |
Apr 16, 2024 | 78.11 | 78.81 | 77.67 | 77.75 | 2,027,586 | -0.32(-0.41%) |
Apr 15, 2024 | 78.38 | 79.46 | 77.63 | 78.07 | 2,419,647 | -0.03(-0.04%) |
Apr 12, 2024 | 79.79 | 80.83 | 77.94 | 78.10 | 3,429,778 | -2.74(-3.39%) |
Apr 11, 2024 | 80.65 | 81.02 | 79.87 | 80.84 | 2,348,006 | -0.05(-0.06%) |
Apr 10, 2024 | 79.48 | 81.09 | 78.85 | 80.89 | 3,303,934 | -0.23(-0.28%) |
Apr 09, 2024 | 80.00 | 81.42 | 79.50 | 81.12 | 2,607,469 | +1.33(+1.67%) |
Apr 08, 2024 | 85.21 | 85.48 | 79.68 | 79.79 | 4,609,352 | -5.32(-6.25%) |
Apr 05, 2024 | 85.32 | 86.19 | 84.34 | 85.11 | 2,755,313 | -1.07(-1.24%) |
Apr 04, 2024 | 83.66 | 86.27 | 82.84 | 86.18 | 3,584,893 | +2.97(+3.57%) |
Apr 03, 2024 | 83.02 | 83.44 | 82.45 | 83.21 | 1,543,186 | +0.27(+0.33%) |
Apr 02, 2024 | 83.54 | 85.05 | 82.33 | 82.94 | 1,746,111 | -0.39(-0.47%) |
Apr 01, 2024 | 83.50 | 83.76 | 82.67 | 83.33 | 1,424,840 | +0.12(+0.14%) |
Mar 28, 2024 | 82.83 | 83.32 | 83.31 | 83.21 | 2,325,219 | +0.60(+0.73%) |
Mar 27, 2024 | 82.20 | 82.90 | 81.83 | 82.61 | 2,419,866 | +0.80(+0.98%) |
Mar 26, 2024 | 82.95 | 83.56 | 81.80 | 81.81 | 2,441,775 | -1.20(-1.45%) |
Mar 25, 2024 | 84.09 | 84.58 | 82.75 | 83.01 | 2,381,923 | -0.65(-0.78%) |
Mar 22, 2024 | 85.80 | 86.32 | 83.33 | 83.66 | 2,298,549 | -1.99(-2.32%) |
Mar 21, 2024 | 86.39 | 86.85 | 85.19 | 85.65 | 2,275,562 | -0.49(-0.57%) |
Mar 20, 2024 | 86.10 | 87.04 | 85.33 | 86.14 | 2,396,091 | -0.15(-0.17%) |
Mar 19, 2024 | 85.94 | 86.43 | 85.03 | 86.29 | 2,641,568 | +0.31(+0.36%) |
Mar 18, 2024 | 84.12 | 86.42 | 83.29 | 85.98 | 3,171,567 | +2.56(+3.07%) |
Mar 15, 2024 | 83.53 | 85.10 | 83.18 | 83.42 | 16,560,668 | -0.45(-0.54%) |
Mar 14, 2024 | 84.37 | 84.93 | 83.28 | 83.87 | 2,667,642 | -0.81(-0.96%) |
Mar 13, 2024 | 85.73 | 86.33 | 84.63 | 84.68 | 2,443,006 | -0.73(-0.85%) |
Mar 12, 2024 | 85.36 | 85.71 | 84.42 | 85.41 | 2,567,615 | +0.34(+0.40%) |
Mar 11, 2024 | 84.08 | 85.16 | 83.44 | 85.07 | 2,033,516 | +0.73(+0.87%) |
Mar 08, 2024 | 84.02 | 85.61 | 83.27 | 84.34 | 3,233,075 | +0.46(+0.55%) |
Mar 07, 2024 | 82.19 | 84.40 | 81.77 | 83.88 | 2,535,865 | +2.30(+2.82%) |
Mar 06, 2024 | 81.91 | 83.30 | 80.94 | 81.58 | 3,851,530 | +2.06(+2.59%) |
Mar 05, 2024 | 79.72 | 81.24 | 79.34 | 79.52 | 2,841,115 | -0.34(-0.43%) |
Mar 04, 2024 | 82.43 | 83.22 | 79.81 | 79.86 | 4,053,693 | -2.64(-3.20%) |