Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 90.95 | 92.62 | 89.53 | 89.55 | 1,138,787 | +0.83(+0.94%) |
Apr 25, 2024 | 87.62 | 89.43 | 86.81 | 88.72 | 1,169,205 | +1.46(+1.67%) |
Apr 24, 2024 | 85.71 | 87.34 | 85.71 | 87.26 | 1,270,196 | +1.30(+1.51%) |
Apr 23, 2024 | 84.73 | 86.45 | 84.44 | 85.96 | 1,338,619 | +0.66(+0.77%) |
Apr 22, 2024 | 85.14 | 86.22 | 84.69 | 85.30 | 1,717,484 | -2.52(-2.87%) |
Apr 19, 2024 | 86.77 | 87.88 | 86.68 | 87.82 | 878,044 | +0.43(+0.49%) |
Apr 18, 2024 | 87.13 | 87.60 | 86.38 | 87.39 | 1,224,896 | +1.31(+1.52%) |
Apr 17, 2024 | 85.34 | 86.88 | 85.34 | 86.08 | 1,124,671 | +0.78(+0.91%) |
Apr 16, 2024 | 83.88 | 86.07 | 83.55 | 85.30 | 1,400,567 | +0.63(+0.74%) |
Apr 15, 2024 | 85.23 | 85.38 | 82.75 | 84.67 | 1,256,107 | +0.03(+0.04%) |
Apr 12, 2024 | 86.04 | 88.27 | 83.83 | 84.64 | 1,878,598 | +0.27(+0.32%) |
Apr 11, 2024 | 84.37 | 84.51 | 83.01 | 84.37 | 1,215,320 | +0.58(+0.69%) |
Apr 10, 2024 | 82.99 | 84.11 | 82.43 | 83.79 | 1,612,616 | -0.66(-0.78%) |
Apr 09, 2024 | 84.63 | 85.00 | 83.92 | 84.45 | 1,500,040 | +1.40(+1.69%) |
Apr 08, 2024 | 84.90 | 85.24 | 82.60 | 83.05 | 1,619,062 | -1.22(-1.45%) |
Apr 05, 2024 | 82.17 | 84.84 | 82.17 | 84.27 | 1,110,414 | +2.19(+2.67%) |
Apr 04, 2024 | 82.60 | 83.00 | 81.75 | 82.08 | 1,240,842 | -1.41(-1.69%) |
Apr 03, 2024 | 82.19 | 83.75 | 82.18 | 83.49 | 1,611,669 | +0.96(+1.16%) |
Apr 02, 2024 | 83.41 | 83.83 | 82.08 | 82.53 | 1,854,997 | -0.69(-0.83%) |
Apr 01, 2024 | 82.07 | 83.48 | 81.76 | 83.22 | 2,263,243 | +2.45(+3.03%) |
Mar 28, 2024 | 80.77 | 0 | +2.28(+2.90%) | |||
Mar 27, 2024 | 76.58 | 78.54 | 76.52 | 78.49 | 996,877 | +2.36(+3.10%) |
Mar 26, 2024 | 76.88 | 77.13 | 76.13 | 76.13 | 828,129 | +0.01(+0.01%) |
Mar 25, 2024 | 75.86 | 77.27 | 75.86 | 76.12 | 811,613 | +0.37(+0.49%) |
Mar 22, 2024 | 75.88 | 76.73 | 75.74 | 75.75 | 808,818 | -0.55(-0.72%) |
Mar 21, 2024 | 76.45 | 77.16 | 75.96 | 76.30 | 1,722,758 | +0.89(+1.18%) |
Mar 20, 2024 | 73.90 | 75.99 | 73.43 | 75.41 | 1,561,118 | +1.67(+2.26%) |
Mar 19, 2024 | 74.76 | 75.03 | 73.61 | 73.74 | 1,405,574 | -1.10(-1.47%) |
Mar 18, 2024 | 75.64 | 75.64 | 74.39 | 74.84 | 2,474,487 | -0.94(-1.24%) |
Mar 15, 2024 | 74.94 | 75.94 | 74.59 | 75.78 | 4,131,889 | +0.51(+0.68%) |
Mar 14, 2024 | 75.06 | 75.69 | 74.64 | 75.27 | 1,713,063 | -0.48(-0.63%) |
Mar 13, 2024 | 74.83 | 76.85 | 74.78 | 75.75 | 1,699,408 | +1.10(+1.47%) |
Mar 12, 2024 | 73.91 | 74.79 | 73.01 | 74.65 | 1,656,072 | -0.37(-0.49%) |
Mar 11, 2024 | 73.34 | 75.19 | 73.22 | 75.02 | 1,875,415 | +1.46(+1.98%) |
Mar 08, 2024 | 73.50 | 74.04 | 72.65 | 73.56 | 2,408,075 | +0.48(+0.66%) |
Mar 07, 2024 | 73.25 | 73.56 | 72.59 | 73.08 | 830,365 | +0.50(+0.69%) |
Mar 06, 2024 | 72.21 | 73.12 | 71.89 | 72.58 | 2,845,134 | +0.84(+1.17%) |
Mar 05, 2024 | 71.48 | 72.69 | 71.43 | 71.74 | 2,326,804 | +1.22(+1.73%) |
Mar 04, 2024 | 68.06 | 70.56 | 67.93 | 70.52 | 2,858,283 | +3.24(+4.82%) |
Mar 01, 2024 | 65.87 | 67.45 | 64.88 | 67.28 | 1,367,677 | +2.19(+3.36%) |
Feb 29, 2024 | 65.80 | 66.03 | 64.65 | 65.09 | 4,479,027 | -0.08(-0.12%) |
Feb 28, 2024 | 65.02 | 65.44 | 64.88 | 65.17 | 905,285 | -0.06(-0.09%) |
Feb 27, 2024 | 66.24 | 66.35 | 65.14 | 65.23 | 906,282 | -0.79(-1.20%) |
Feb 26, 2024 | 66.45 | 66.54 | 65.64 | 66.02 | 1,171,235 | -0.98(-1.46%) |
Feb 23, 2024 | 65.13 | 67.29 | 64.91 | 67.00 | 1,503,763 | +2.03(+3.12%) |
Feb 22, 2024 | 65.50 | 65.90 | 64.93 | 64.97 | 1,449,341 | -0.88(-1.34%) |
Feb 21, 2024 | 65.87 | 65.99 | 64.99 | 65.85 | 1,541,259 | +0.09(+0.14%) |
Feb 20, 2024 | 64.99 | 65.82 | 64.91 | 65.76 | 2,091,064 | +1.30(+2.02%) |
Feb 16, 2024 | 64.46 | 0 | +1.64(+2.61%) | |||
Feb 15, 2024 | 61.97 | 63.31 | 61.85 | 62.82 | 1,310,317 | +1.48(+2.41%) |
Feb 14, 2024 | 61.13 | 61.37 | 60.17 | 61.34 | 1,322,203 | +0.31(+0.51%) |
Feb 13, 2024 | 62.16 | 62.17 | 60.55 | 61.03 | 2,255,158 | -2.06(-3.27%) |
Feb 12, 2024 | 62.64 | 63.44 | 62.52 | 63.09 | 2,647,654 | +0.38(+0.61%) |
Feb 09, 2024 | 63.52 | 63.67 | 62.00 | 62.71 | 1,040,551 | -0.76(-1.20%) |
Feb 08, 2024 | 63.45 | 63.82 | 63.07 | 63.47 | 1,612,440 | -0.50(-0.78%) |
Feb 07, 2024 | 64.21 | 64.49 | 63.70 | 63.97 | 1,262,198 | -0.49(-0.76%) |
Feb 06, 2024 | 64.49 | 64.93 | 64.04 | 64.46 | 1,541,477 | +0.17(+0.26%) |
Feb 05, 2024 | 64.46 | 64.85 | 64.09 | 64.29 | 2,074,099 | -1.15(-1.76%) |
Feb 02, 2024 | 66.25 | 66.43 | 64.44 | 65.44 | 1,448,074 | -2.32(-3.42%) |