Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 83.50 | 83.77 | 83.26 | 83.70 | 78,540 | +0.56(+0.67%) |
Apr 26, 2024 | 83.03 | 83.48 | 82.85 | 83.14 | 104,267 | +0.23(+0.28%) |
Apr 25, 2024 | 82.25 | 83.10 | 81.84 | 82.91 | 1,715,929 | -0.23(-0.28%) |
Apr 24, 2024 | 83.35 | 83.75 | 82.53 | 83.14 | 155,178 | +0.02(+0.02%) |
Apr 23, 2024 | 82.16 | 83.37 | 82.09 | 83.12 | 169,559 | +1.24(+1.51%) |
Apr 22, 2024 | 81.42 | 82.35 | 81.03 | 81.88 | 85,029 | +0.84(+1.04%) |
Apr 19, 2024 | 81.02 | 81.64 | 80.56 | 81.04 | 74,302 | -0.19(-0.23%) |
Apr 18, 2024 | 81.90 | 82.24 | 81.06 | 81.23 | 77,380 | -0.31(-0.38%) |
Apr 17, 2024 | 82.85 | 82.85 | 81.49 | 81.54 | 135,518 | -0.84(-1.02%) |
Apr 16, 2024 | 82.49 | 82.74 | 81.88 | 82.38 | 123,511 | -0.28(-0.34%) |
Apr 15, 2024 | 84.35 | 84.58 | 82.50 | 82.66 | 87,885 | -0.91(-1.09%) |
Apr 12, 2024 | 84.46 | 84.61 | 83.35 | 83.57 | 135,059 | -1.37(-1.61%) |
Apr 11, 2024 | 85.24 | 85.24 | 84.37 | 84.94 | 120,610 | +0.11(+0.13%) |
Apr 10, 2024 | 84.71 | 85.41 | 84.41 | 84.83 | 115,306 | -1.40(-1.62%) |
Apr 09, 2024 | 86.62 | 86.69 | 85.46 | 86.23 | 82,210 | -0.10(-0.12%) |
Apr 08, 2024 | 86.39 | 86.62 | 86.06 | 86.33 | 95,520 | +0.21(+0.24%) |
Apr 05, 2024 | 85.27 | 86.41 | 85.27 | 86.12 | 86,200 | +0.95(+1.12%) |
Apr 04, 2024 | 86.76 | 86.98 | 84.97 | 85.17 | 141,613 | -0.92(-1.07%) |
Apr 03, 2024 | 85.50 | 86.29 | 85.50 | 86.09 | 167,588 | +0.35(+0.41%) |
Apr 02, 2024 | 86.10 | 86.10 | 85.31 | 85.74 | 312,912 | -1.03(-1.19%) |
Apr 01, 2024 | 87.52 | 87.52 | 86.72 | 86.77 | 390,055 | -0.52(-0.60%) |
Mar 28, 2024 | 87.26 | 87.39 | 87.39 | 87.29 | 140,530 | +0.26(+0.30%) |
Mar 27, 2024 | 86.56 | 87.06 | 86.34 | 87.03 | 104,449 | +1.07(+1.24%) |
Mar 26, 2024 | 86.43 | 86.48 | 85.94 | 85.96 | 74,513 | -0.12(-0.14%) |
Mar 25, 2024 | 86.18 | 86.54 | 86.07 | 86.08 | 80,639 | -0.03(-0.03%) |
Mar 22, 2024 | 86.60 | 86.68 | 85.89 | 86.11 | 179,949 | -0.47(-0.54%) |
Mar 21, 2024 | 86.09 | 86.78 | 86.06 | 86.58 | 96,229 | +1.03(+1.20%) |
Mar 20, 2024 | 84.46 | 85.72 | 84.45 | 85.55 | 120,831 | +1.06(+1.25%) |
Mar 19, 2024 | 83.72 | 84.58 | 83.72 | 84.49 | 100,105 | +0.64(+0.76%) |
Mar 18, 2024 | 84.34 | 84.40 | 83.85 | 83.85 | 112,006 | -0.14(-0.16%) |
Mar 15, 2024 | 83.98 | 84.40 | 83.89 | 83.99 | 91,435 | -0.24(-0.28%) |
Mar 14, 2024 | 84.99 | 85.19 | 83.60 | 84.23 | 156,385 | -0.86(-1.01%) |
Mar 13, 2024 | 84.62 | 85.32 | 84.62 | 85.08 | 111,919 | +0.46(+0.54%) |
Mar 12, 2024 | 84.05 | 84.70 | 83.74 | 84.63 | 230,653 | +0.81(+0.96%) |
Mar 11, 2024 | 84.22 | 84.29 | 83.34 | 83.82 | 84,116 | -0.71(-0.84%) |
Mar 08, 2024 | 85.67 | 85.97 | 84.25 | 84.53 | 80,235 | -0.79(-0.92%) |
Mar 07, 2024 | 84.94 | 85.36 | 84.86 | 85.31 | 261,400 | +0.87(+1.03%) |
Mar 06, 2024 | 84.54 | 84.83 | 84.07 | 84.45 | 780,133 | +0.83(+0.99%) |
Mar 05, 2024 | 83.58 | 84.19 | 83.22 | 83.62 | 5,035,039 | -0.51(-0.61%) |
Mar 04, 2024 | 84.00 | 84.65 | 84.00 | 84.13 | 87,410 | +0.82(+0.98%) |
Mar 01, 2024 | 82.69 | 83.35 | 82.52 | 83.31 | 82,408 | +0.81(+0.98%) |
Feb 29, 2024 | 82.30 | 82.67 | 81.96 | 82.50 | 63,536 | +0.88(+1.08%) |
Feb 28, 2024 | 81.05 | 81.81 | 81.05 | 81.62 | 42,923 | +0.20(+0.25%) |
Feb 27, 2024 | 81.49 | 81.49 | 81.13 | 81.42 | 68,008 | +0.33(+0.41%) |
Feb 26, 2024 | 80.97 | 81.32 | 80.81 | 81.09 | 150,275 | +0.16(+0.20%) |
Feb 23, 2024 | 80.87 | 81.17 | 80.50 | 80.93 | 85,866 | +0.03(+0.04%) |
Feb 22, 2024 | 79.91 | 80.99 | 79.85 | 80.90 | 92,477 | +1.93(+2.44%) |
Feb 21, 2024 | 78.72 | 79.12 | 78.48 | 78.97 | 67,755 | -0.05(-0.06%) |
Feb 20, 2024 | 79.16 | 79.16 | 78.53 | 79.02 | 76,798 | -0.64(-0.80%) |
Feb 16, 2024 | 80.35 | 80.61 | 79.64 | 79.66 | 113,694 | -0.83(-1.03%) |
Feb 15, 2024 | 79.74 | 80.56 | 79.70 | 80.49 | 441,552 | +1.47(+1.86%) |
Feb 14, 2024 | 78.44 | 79.07 | 78.24 | 79.02 | 75,410 | +1.32(+1.70%) |
Feb 13, 2024 | 77.62 | 78.44 | 77.14 | 77.71 | 79,070 | -1.54(-1.94%) |
Feb 12, 2024 | 78.78 | 79.59 | 78.78 | 79.24 | 77,867 | +0.49(+0.62%) |
Feb 09, 2024 | 78.33 | 78.85 | 78.19 | 78.76 | 59,875 | +0.67(+0.86%) |
Feb 08, 2024 | 77.22 | 78.14 | 77.22 | 78.09 | 103,395 | +0.84(+1.09%) |
Feb 07, 2024 | 76.97 | 77.55 | 76.67 | 77.25 | 73,840 | +0.62(+0.81%) |
Feb 06, 2024 | 76.27 | 76.63 | 76.06 | 76.63 | 75,973 | +0.49(+0.64%) |
Feb 05, 2024 | 76.36 | 76.42 | 75.52 | 76.14 | 63,233 | -0.69(-0.90%) |
Feb 02, 2024 | 76.17 | 77.03 | 75.73 | 76.83 | 139,921 | +0.30(+0.39%) |