Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 83.33 | 85.16 | 81.96 | 81.96 | 13 | +1.21(+1.50%) |
Apr 26, 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 100 | -3.63(-4.30%) |
Apr 25, 2024 | 83.08 | 84.38 | 83.08 | 84.38 | 39 | -2.22(-2.56%) |
Apr 24, 2024 | 85.92 | 86.60 | 85.15 | 86.60 | 7 | -0.55(-0.63%) |
Apr 23, 2024 | 82.90 | 87.15 | 82.90 | 87.15 | 3 | +0.76(+0.88%) |
Apr 22, 2024 | 86.39 | 86.39 | 86.39 | 86.39 | 33 | +1.98(+2.35%) |
Apr 19, 2024 | 84.41 | 84.41 | 84.41 | 84.41 | 100 | -0.78(-0.91%) |
Apr 18, 2024 | 86.89 | 87.51 | 85.18 | 85.18 | 5 | -1.22(-1.41%) |
Apr 17, 2024 | 84.48 | 86.40 | 82.59 | 86.40 | 79 | +1.04(+1.22%) |
Apr 16, 2024 | 85.36 | 85.36 | 85.36 | 85.36 | 3 | -0.53(-0.62%) |
Apr 15, 2024 | 88.21 | 88.21 | 85.89 | 85.89 | 5 | -0.56(-0.64%) |
Apr 12, 2024 | 86.44 | 89.96 | 86.44 | 86.45 | 100 | -1.17(-1.34%) |
Apr 11, 2024 | 88.35 | 88.35 | 87.62 | 87.62 | 20 | -1.50(-1.69%) |
Apr 10, 2024 | 91.41 | 91.41 | 89.12 | 89.12 | 3 | +0.10(+0.11%) |
Apr 09, 2024 | 89.38 | 89.38 | 87.90 | 89.02 | 221 | -3.00(-3.26%) |
Apr 08, 2024 | 88.23 | 92.02 | 88.23 | 92.02 | 27 | +3.25(+3.67%) |
Apr 05, 2024 | 88.77 | 88.77 | 88.77 | 88.77 | 100 | -1.89(-2.08%) |
Apr 04, 2024 | 89.90 | 90.65 | 89.90 | 90.65 | 12 | +1.56(+1.75%) |
Apr 03, 2024 | 89.27 | 89.27 | 89.09 | 89.09 | 26 | -0.41(-0.46%) |
Apr 02, 2024 | 89.30 | 89.50 | 89.30 | 89.50 | 15 | -0.48(-0.53%) |
Apr 01, 2024 | 88.55 | 92.00 | 88.55 | 89.98 | 241 | +3.68(+4.26%) |
Mar 28, 2024 | 86.49 | 86.49 | 86.30 | 86.30 | 100 | -1.63(-1.85%) |
Mar 27, 2024 | 84.50 | 87.93 | 84.50 | 87.93 | 17 | +3.44(+4.07%) |
Mar 26, 2024 | 86.45 | 86.45 | 83.48 | 84.49 | 75 | -0.01(-0.01%) |
Mar 25, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 8 | -0.20(-0.24%) |
Mar 22, 2024 | 84.20 | 84.70 | 84.20 | 84.70 | 100 | -2.10(-2.42%) |
Mar 21, 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 2 | +0.69(+0.80%) |
Mar 20, 2024 | 85.65 | 86.11 | 85.65 | 86.11 | 38 | +2.06(+2.45%) |
Mar 19, 2024 | 85.75 | 85.75 | 82.35 | 84.05 | 108 | -0.83(-0.98%) |
Mar 18, 2024 | 83.00 | 86.26 | 83.00 | 84.88 | 14 | +3.15(+3.85%) |
Mar 15, 2024 | 81.73 | 85.38 | 81.73 | 81.73 | 100 | -0.52(-0.63%) |
Mar 13, 2024 | 82.25 | 0 | +2.77(+3.48%) | |||
Mar 12, 2024 | 78.35 | 79.48 | 78.35 | 79.48 | 18 | +1.08(+1.38%) |
Mar 11, 2024 | 80.03 | 80.06 | 78.40 | 78.40 | 8 | -1.35(-1.69%) |
Mar 08, 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 100 | +1.30(+1.66%) |
Mar 07, 2024 | 80.28 | 80.28 | 78.45 | 78.45 | 23 | +0.47(+0.61%) |
Mar 06, 2024 | 79.77 | 79.77 | 77.98 | 77.98 | 5 | +1.18(+1.53%) |
Mar 05, 2024 | 76.97 | 76.97 | 76.80 | 76.80 | 35 | -2.14(-2.72%) |
Mar 04, 2024 | 81.43 | 81.43 | 78.94 | 78.94 | 2 | -1.72(-2.13%) |
Mar 01, 2024 | 79.10 | 80.67 | 79.10 | 80.67 | 100 | +0.59(+0.74%) |
Feb 29, 2024 | 80.03 | 80.08 | 78.45 | 80.08 | 17 | -1.92(-2.35%) |
Feb 28, 2024 | 80.00 | 82.00 | 78.44 | 82.00 | 28 | +2.13(+2.67%) |
Feb 27, 2024 | 79.87 | 79.87 | 79.87 | 79.87 | 3 | +1.67(+2.13%) |
Feb 26, 2024 | 78.61 | 78.61 | 78.20 | 78.20 | 35 | +0.05(+0.06%) |
Feb 23, 2024 | 77.60 | 81.60 | 77.60 | 78.15 | 100 | -4.05(-4.93%) |
Feb 22, 2024 | 79.17 | 82.20 | 79.17 | 82.20 | 25 | +3.25(+4.12%) |
Feb 21, 2024 | 78.78 | 79.14 | 77.70 | 78.95 | 30 | -1.65(-2.05%) |
Feb 20, 2024 | 78.55 | 80.60 | 76.50 | 80.60 | 20 | +2.52(+3.23%) |
Feb 16, 2024 | 77.67 | 78.08 | 76.60 | 78.08 | 100 | -0.52(-0.66%) |
Feb 15, 2024 | 75.75 | 78.60 | 75.75 | 78.60 | 12 | +2.28(+2.99%) |
Feb 14, 2024 | 77.65 | 79.55 | 75.96 | 76.32 | 56 | +0.37(+0.49%) |
Feb 13, 2024 | 79.53 | 79.53 | 75.95 | 75.95 | 524 | -0.15(-0.20%) |
Feb 12, 2024 | 76.05 | 80.50 | 76.05 | 76.10 | 8 | -1.82(-2.34%) |
Feb 09, 2024 | 78.50 | 78.87 | 77.92 | 77.92 | 100 | -3.59(-4.41%) |
Feb 08, 2024 | 81.85 | 81.85 | 78.35 | 81.51 | 116 | -2.97(-3.52%) |
Feb 07, 2024 | 84.00 | 84.49 | 83.51 | 84.49 | 142 | -2.00(-2.32%) |
Feb 06, 2024 | 88.50 | 88.50 | 84.10 | 86.49 | 47 | +1.48(+1.74%) |
Feb 05, 2024 | 82.66 | 87.65 | 82.66 | 85.01 | 30 | -2.84(-3.23%) |
Feb 02, 2024 | 88.20 | 89.00 | 83.10 | 87.85 | 257 | +1.14(+1.31%) |