Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 81.30 | 81.41 | 80.59 | 81.06 | 1,555,060 | -0.32(-0.39%) |
Apr 25, 2024 | 80.87 | 81.81 | 80.28 | 81.38 | 2,076,425 | +0.43(+0.53%) |
Apr 24, 2024 | 80.00 | 81.12 | 79.56 | 80.95 | 1,862,774 | +0.60(+0.75%) |
Apr 23, 2024 | 79.67 | 80.47 | 79.32 | 80.35 | 2,184,634 | +0.44(+0.55%) |
Apr 22, 2024 | 79.56 | 80.84 | 78.89 | 79.91 | 2,566,894 | +0.28(+0.35%) |
Apr 19, 2024 | 78.10 | 79.95 | 77.92 | 79.63 | 3,044,511 | +1.75(+2.25%) |
Apr 18, 2024 | 77.72 | 78.22 | 77.38 | 77.88 | 2,314,664 | +0.20(+0.26%) |
Apr 17, 2024 | 77.45 | 78.20 | 77.01 | 77.68 | 2,647,220 | +0.60(+0.78%) |
Apr 16, 2024 | 77.95 | 78.28 | 76.29 | 77.08 | 3,633,650 | -0.77(-0.99%) |
Apr 15, 2024 | 79.26 | 79.64 | 77.55 | 77.85 | 2,720,167 | -0.85(-1.08%) |
Apr 12, 2024 | 79.53 | 80.25 | 78.34 | 78.70 | 3,692,837 | -0.64(-0.81%) |
Apr 11, 2024 | 79.31 | 79.37 | 78.46 | 79.34 | 3,246,470 | +0.28(+0.35%) |
Apr 10, 2024 | 79.29 | 79.50 | 78.55 | 79.06 | 3,399,108 | -0.81(-1.01%) |
Apr 09, 2024 | 80.26 | 80.26 | 78.95 | 79.87 | 2,676,191 | -0.11(-0.14%) |
Apr 08, 2024 | 79.95 | 80.69 | 79.65 | 79.98 | 2,324,323 | +0.33(+0.41%) |
Apr 05, 2024 | 79.25 | 79.78 | 78.66 | 79.65 | 1,978,031 | +0.43(+0.54%) |
Apr 04, 2024 | 80.45 | 80.81 | 79.02 | 79.22 | 3,102,634 | -0.93(-1.16%) |
Apr 03, 2024 | 80.16 | 80.44 | 79.80 | 80.15 | 2,922,545 | +0.15(+0.19%) |
Apr 02, 2024 | 79.95 | 80.22 | 79.51 | 80.00 | 2,186,145 | +0.29(+0.36%) |
Apr 01, 2024 | 80.20 | 80.20 | 79.32 | 79.71 | 1,657,292 | -0.46(-0.57%) |
Mar 28, 2024 | 79.90 | 80.53 | 79.50 | 80.17 | 3,070,738 | +0.57(+0.72%) |
Mar 27, 2024 | 78.69 | 79.61 | 78.62 | 79.60 | 3,381,528 | +0.93(+1.18%) |
Mar 26, 2024 | 79.25 | 79.49 | 78.58 | 78.67 | 2,639,088 | -0.65(-0.82%) |
Mar 25, 2024 | 79.30 | 80.22 | 79.00 | 79.32 | 2,547,703 | +0.29(+0.37%) |
Mar 22, 2024 | 79.67 | 79.78 | 78.95 | 79.03 | 2,406,461 | -0.44(-0.55%) |
Mar 21, 2024 | 79.11 | 79.89 | 78.83 | 79.47 | 2,787,787 | +0.54(+0.68%) |
Mar 20, 2024 | 78.10 | 79.19 | 78.03 | 78.93 | 1,872,652 | +0.54(+0.69%) |
Mar 19, 2024 | 78.00 | 78.62 | 77.69 | 78.39 | 2,085,147 | +0.60(+0.77%) |
Mar 18, 2024 | 77.37 | 77.89 | 76.94 | 77.79 | 2,306,918 | +0.79(+1.03%) |
Mar 15, 2024 | 76.79 | 77.91 | 76.79 | 77.00 | 9,522,306 | -0.11(-0.14%) |
Mar 14, 2024 | 77.23 | 77.40 | 76.31 | 77.11 | 2,622,102 | -0.01(-0.01%) |
Mar 13, 2024 | 78.05 | 78.37 | 77.04 | 77.12 | 2,603,041 | -0.53(-0.68%) |
Mar 12, 2024 | 77.26 | 77.76 | 77.04 | 77.65 | 2,002,633 | +0.36(+0.47%) |
Mar 11, 2024 | 76.74 | 77.53 | 76.73 | 77.29 | 2,364,852 | +0.13(+0.17%) |
Mar 08, 2024 | 77.23 | 77.69 | 76.90 | 77.16 | 2,111,789 | -0.28(-0.36%) |
Mar 07, 2024 | 78.00 | 78.18 | 77.34 | 77.44 | 1,868,379 | -0.15(-0.19%) |
Mar 06, 2024 | 77.77 | 77.91 | 76.86 | 77.59 | 2,625,074 | +0.07(+0.09%) |
Mar 05, 2024 | 76.68 | 78.19 | 76.35 | 77.52 | 3,530,037 | +0.96(+1.25%) |
Mar 04, 2024 | 76.86 | 76.88 | 75.69 | 76.56 | 4,360,585 | +1.43(+1.90%) |
Mar 01, 2024 | 75.47 | 75.50 | 74.81 | 75.13 | 2,465,922 | +0.01(+0.01%) |
Feb 29, 2024 | 74.50 | 75.33 | 74.39 | 75.12 | 5,043,247 | +0.75(+1.01%) |
Feb 28, 2024 | 74.37 | 74.85 | 73.89 | 74.37 | 2,883,319 | +0.00(+0.00%) |
Feb 27, 2024 | 73.88 | 75.68 | 73.39 | 74.37 | 6,118,076 | +1.46(+2.00%) |
Feb 26, 2024 | 72.78 | 73.67 | 72.44 | 72.91 | 3,663,603 | -0.06(-0.08%) |
Feb 23, 2024 | 73.44 | 73.56 | 72.92 | 72.97 | 3,076,209 | -0.75(-1.02%) |
Feb 22, 2024 | 73.10 | 73.83 | 72.72 | 73.72 | 3,242,295 | +0.39(+0.53%) |
Feb 21, 2024 | 71.91 | 73.40 | 71.85 | 73.33 | 2,896,635 | +1.64(+2.29%) |
Feb 20, 2024 | 72.03 | 72.34 | 71.50 | 71.69 | 2,838,340 | -0.30(-0.42%) |
Feb 16, 2024 | 71.00 | 72.50 | 70.94 | 71.99 | 3,233,748 | +0.93(+1.31%) |
Feb 15, 2024 | 69.01 | 71.42 | 69.01 | 71.06 | 3,600,932 | +1.95(+2.82%) |
Feb 14, 2024 | 70.17 | 70.29 | 68.65 | 69.11 | 3,221,355 | -0.37(-0.53%) |
Feb 13, 2024 | 70.06 | 70.35 | 68.99 | 69.48 | 3,167,952 | -0.75(-1.07%) |
Feb 12, 2024 | 69.24 | 70.34 | 69.24 | 70.23 | 2,704,145 | +1.19(+1.72%) |
Feb 09, 2024 | 68.94 | 69.49 | 68.71 | 69.04 | 2,152,501 | +0.07(+0.10%) |
Feb 08, 2024 | 68.78 | 69.04 | 68.21 | 68.97 | 2,809,438 | +0.43(+0.63%) |
Feb 07, 2024 | 68.26 | 68.61 | 67.81 | 68.54 | 2,643,267 | +0.60(+0.88%) |
Feb 06, 2024 | 68.08 | 68.38 | 67.67 | 67.94 | 2,473,090 | -0.15(-0.22%) |
Feb 05, 2024 | 67.73 | 68.60 | 67.05 | 68.09 | 2,479,207 | -0.20(-0.29%) |
Feb 02, 2024 | 68.10 | 68.65 | 67.22 | 68.29 | 2,391,531 | -0.19(-0.28%) |