Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 78.34 | 79.18 | 77.90 | 78.83 | 1,602,287 | +0.23(+0.29%) |
Apr 23, 2024 | 78.80 | 80.58 | 78.55 | 78.60 | 1,154,864 | -0.83(-1.04%) |
Apr 22, 2024 | 78.00 | 79.68 | 77.12 | 79.43 | 1,036,866 | +1.76(+2.27%) |
Apr 19, 2024 | 76.43 | 77.87 | 76.15 | 77.67 | 1,084,330 | +0.75(+0.98%) |
Apr 18, 2024 | 76.76 | 77.07 | 76.15 | 76.92 | 593,025 | +0.49(+0.64%) |
Apr 17, 2024 | 76.87 | 77.02 | 76.04 | 76.43 | 889,942 | -0.55(-0.71%) |
Apr 16, 2024 | 77.11 | 77.50 | 75.75 | 76.98 | 998,845 | +0.78(+1.02%) |
Apr 15, 2024 | 78.29 | 78.71 | 75.28 | 76.20 | 1,338,167 | -1.11(-1.44%) |
Apr 12, 2024 | 78.87 | 79.52 | 76.87 | 77.31 | 1,110,729 | -2.20(-2.77%) |
Apr 11, 2024 | 79.49 | 79.95 | 78.99 | 79.51 | 802,164 | +0.01(+0.01%) |
Apr 10, 2024 | 79.02 | 79.70 | 78.43 | 79.50 | 961,662 | -1.06(-1.32%) |
Apr 09, 2024 | 77.33 | 80.57 | 77.21 | 80.56 | 1,388,000 | +3.57(+4.64%) |
Apr 08, 2024 | 77.49 | 77.90 | 76.70 | 76.99 | 736,265 | -0.31(-0.40%) |
Apr 05, 2024 | 77.34 | 78.01 | 77.23 | 77.30 | 608,660 | -0.20(-0.26%) |
Apr 04, 2024 | 77.91 | 78.79 | 77.28 | 77.50 | 584,480 | +0.08(+0.10%) |
Apr 03, 2024 | 77.70 | 78.38 | 76.90 | 77.42 | 756,120 | -0.73(-0.93%) |
Apr 02, 2024 | 79.12 | 79.25 | 77.97 | 78.15 | 803,682 | -1.16(-1.46%) |
Apr 01, 2024 | 79.27 | 79.47 | 78.87 | 79.31 | 653,986 | +0.05(+0.06%) |
Mar 28, 2024 | 78.29 | 79.31 | 79.31 | 79.26 | 1,403,654 | +0.75(+0.96%) |
Mar 27, 2024 | 77.35 | 78.51 | 77.12 | 78.51 | 882,531 | +1.08(+1.39%) |
Mar 26, 2024 | 77.97 | 78.09 | 77.33 | 77.43 | 996,270 | +0.04(+0.05%) |
Mar 25, 2024 | 77.87 | 78.34 | 77.36 | 77.39 | 790,582 | -0.16(-0.21%) |
Mar 22, 2024 | 78.22 | 78.22 | 77.12 | 77.55 | 1,057,542 | -0.20(-0.26%) |
Mar 21, 2024 | 77.69 | 77.81 | 77.10 | 77.75 | 1,210,950 | +0.46(+0.60%) |
Mar 20, 2024 | 76.81 | 77.70 | 76.68 | 77.29 | 1,550,581 | +0.03(+0.04%) |
Mar 19, 2024 | 77.41 | 78.19 | 77.06 | 77.26 | 1,461,783 | -0.17(-0.22%) |
Mar 18, 2024 | 77.60 | 78.20 | 76.91 | 77.43 | 1,462,251 | -0.29(-0.37%) |
Mar 15, 2024 | 77.00 | 78.63 | 77.00 | 77.72 | 1,872,614 | +0.46(+0.60%) |
Mar 14, 2024 | 77.51 | 78.06 | 76.81 | 77.26 | 1,255,355 | -0.70(-0.90%) |
Mar 13, 2024 | 77.66 | 78.62 | 77.66 | 77.96 | 1,091,077 | +0.21(+0.27%) |
Mar 12, 2024 | 78.52 | 78.58 | 77.29 | 77.75 | 1,151,650 | -0.24(-0.31%) |
Mar 11, 2024 | 77.64 | 78.68 | 77.49 | 77.99 | 986,900 | +0.26(+0.33%) |
Mar 08, 2024 | 77.91 | 78.55 | 77.66 | 77.73 | 897,383 | +0.18(+0.23%) |
Mar 07, 2024 | 76.35 | 77.65 | 76.04 | 77.55 | 1,213,277 | +1.79(+2.37%) |
Mar 06, 2024 | 75.27 | 76.19 | 74.77 | 75.76 | 953,681 | +1.35(+1.81%) |
Mar 05, 2024 | 75.32 | 75.73 | 74.08 | 74.41 | 1,463,704 | -1.25(-1.65%) |
Mar 04, 2024 | 76.50 | 76.53 | 75.53 | 75.66 | 1,341,983 | -0.42(-0.55%) |
Mar 01, 2024 | 76.28 | 76.71 | 75.58 | 76.08 | 1,133,532 | -0.30(-0.39%) |
Feb 29, 2024 | 75.56 | 76.56 | 74.75 | 76.37 | 1,904,065 | +1.50(+2.00%) |
Feb 28, 2024 | 76.80 | 77.45 | 74.68 | 74.88 | 1,813,499 | -2.36(-3.06%) |
Feb 27, 2024 | 76.13 | 77.44 | 75.85 | 77.24 | 1,208,490 | +1.64(+2.18%) |
Feb 26, 2024 | 76.40 | 77.49 | 75.59 | 75.60 | 791,903 | -1.08(-1.40%) |
Feb 23, 2024 | 77.24 | 77.42 | 76.22 | 76.67 | 869,863 | +0.10(+0.13%) |
Feb 22, 2024 | 74.90 | 76.87 | 74.83 | 76.57 | 1,615,206 | +1.57(+2.09%) |
Feb 21, 2024 | 72.80 | 75.03 | 72.80 | 75.01 | 1,536,816 | +2.10(+2.88%) |
Feb 20, 2024 | 71.87 | 73.53 | 71.56 | 72.91 | 1,159,204 | +0.88(+1.22%) |
Feb 16, 2024 | 71.39 | 72.04 | 70.77 | 72.03 | 1,812,488 | +0.32(+0.44%) |
Feb 15, 2024 | 73.37 | 73.78 | 71.56 | 71.71 | 1,883,554 | -1.53(-2.08%) |
Feb 14, 2024 | 73.44 | 73.96 | 72.56 | 73.23 | 1,662,230 | -0.06(-0.08%) |
Feb 13, 2024 | 74.10 | 74.46 | 73.06 | 73.29 | 1,700,449 | -2.10(-2.79%) |
Feb 12, 2024 | 74.75 | 75.99 | 74.56 | 75.40 | 1,847,560 | +0.85(+1.14%) |
Feb 09, 2024 | 74.69 | 75.18 | 73.14 | 74.55 | 1,346,723 | +0.50(+0.67%) |
Feb 08, 2024 | 74.66 | 75.29 | 73.70 | 74.05 | 1,883,166 | -0.67(-0.89%) |
Feb 07, 2024 | 78.75 | 78.75 | 74.41 | 74.72 | 2,637,887 | -1.70(-2.23%) |
Feb 06, 2024 | 70.61 | 77.51 | 69.39 | 76.42 | 5,868,357 | -11.62(-13.20%) |
Feb 05, 2024 | 87.56 | 88.19 | 86.35 | 88.05 | 1,208,061 | -0.71(-0.80%) |
Feb 02, 2024 | 88.10 | 88.97 | 87.00 | 88.75 | 1,173,352 | -0.61(-0.68%) |