Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 75.73 | 76.23 | 75.33 | 75.45 | 300,038 | -0.71(-0.93%) |
Apr 29, 2024 | 75.85 | 76.97 | 75.85 | 76.16 | 335,165 | +0.31(+0.41%) |
Apr 26, 2024 | 76.02 | 76.55 | 75.61 | 75.85 | 298,062 | -0.34(-0.45%) |
Apr 25, 2024 | 76.53 | 76.53 | 75.55 | 76.19 | 244,102 | -0.91(-1.18%) |
Apr 24, 2024 | 76.28 | 77.14 | 73.17 | 77.10 | 422,877 | +0.66(+0.86%) |
Apr 23, 2024 | 75.56 | 76.77 | 75.41 | 76.44 | 331,214 | +0.79(+1.04%) |
Apr 22, 2024 | 75.49 | 76.39 | 74.71 | 75.65 | 414,657 | +0.81(+1.08%) |
Apr 19, 2024 | 74.12 | 74.96 | 73.59 | 74.84 | 534,323 | +0.81(+1.09%) |
Apr 18, 2024 | 75.92 | 75.92 | 72.97 | 74.03 | 1,350,808 | +3.96(+5.65%) |
Apr 17, 2024 | 70.49 | 71.43 | 69.95 | 70.07 | 659,376 | +0.10(+0.14%) |
Apr 16, 2024 | 69.97 | 70.25 | 69.26 | 69.97 | 421,354 | -0.59(-0.84%) |
Apr 15, 2024 | 71.50 | 71.95 | 70.39 | 70.56 | 326,325 | -0.57(-0.80%) |
Apr 12, 2024 | 71.64 | 72.11 | 71.07 | 71.13 | 349,836 | -1.26(-1.74%) |
Apr 11, 2024 | 73.17 | 73.46 | 72.22 | 72.39 | 290,847 | -0.47(-0.65%) |
Apr 10, 2024 | 74.74 | 74.74 | 72.51 | 72.86 | 302,722 | -3.25(-4.27%) |
Apr 09, 2024 | 75.88 | 76.83 | 75.88 | 76.11 | 443,243 | +0.72(+0.96%) |
Apr 08, 2024 | 74.67 | 75.68 | 74.67 | 75.39 | 302,327 | +1.16(+1.56%) |
Apr 05, 2024 | 73.42 | 74.43 | 73.20 | 74.23 | 307,540 | +0.61(+0.83%) |
Apr 04, 2024 | 74.58 | 75.46 | 73.54 | 73.62 | 255,152 | -0.32(-0.43%) |
Apr 03, 2024 | 72.81 | 74.02 | 72.26 | 73.94 | 533,647 | -0.24(-0.32%) |
Apr 02, 2024 | 74.87 | 75.39 | 74.11 | 74.18 | 376,855 | -1.33(-1.76%) |
Apr 01, 2024 | 77.67 | 77.67 | 75.49 | 75.51 | 330,159 | -2.13(-2.74%) |
Mar 28, 2024 | 76.57 | 77.88 | 77.45 | 77.64 | 497,822 | +1.27(+1.66%) |
Mar 27, 2024 | 75.33 | 76.40 | 75.02 | 76.37 | 274,986 | +1.54(+2.06%) |
Mar 26, 2024 | 74.45 | 75.03 | 73.93 | 74.83 | 378,106 | +0.57(+0.77%) |
Mar 25, 2024 | 74.03 | 74.56 | 73.75 | 74.26 | 167,388 | +0.23(+0.31%) |
Mar 22, 2024 | 75.40 | 75.40 | 73.96 | 74.03 | 200,570 | -1.10(-1.46%) |
Mar 21, 2024 | 75.00 | 75.44 | 74.90 | 75.13 | 238,410 | +0.45(+0.60%) |
Mar 20, 2024 | 72.62 | 74.71 | 72.54 | 74.68 | 398,506 | +1.84(+2.53%) |
Mar 19, 2024 | 73.36 | 74.17 | 72.81 | 72.84 | 429,673 | -0.79(-1.07%) |
Mar 18, 2024 | 72.84 | 73.66 | 72.58 | 73.63 | 515,144 | +0.82(+1.13%) |
Mar 15, 2024 | 71.96 | 73.51 | 71.96 | 72.81 | 971,517 | +0.49(+0.68%) |
Mar 14, 2024 | 74.00 | 74.46 | 72.05 | 72.32 | 392,689 | -2.10(-2.82%) |
Mar 13, 2024 | 74.28 | 75.21 | 74.22 | 74.42 | 293,665 | +0.14(+0.19%) |
Mar 12, 2024 | 73.76 | 75.03 | 73.61 | 74.28 | 285,968 | +0.28(+0.38%) |
Mar 11, 2024 | 75.01 | 75.35 | 73.83 | 74.00 | 350,963 | -1.03(-1.37%) |
Mar 08, 2024 | 75.60 | 75.94 | 75.02 | 75.03 | 216,459 | -0.01(-0.01%) |
Mar 07, 2024 | 73.90 | 75.06 | 73.78 | 75.04 | 271,651 | +1.45(+1.97%) |
Mar 06, 2024 | 73.03 | 73.62 | 72.39 | 73.59 | 359,844 | +1.10(+1.52%) |
Mar 05, 2024 | 73.46 | 74.24 | 72.36 | 72.49 | 298,045 | -1.28(-1.74%) |
Mar 04, 2024 | 73.40 | 74.29 | 73.22 | 73.77 | 378,572 | +0.46(+0.63%) |
Mar 01, 2024 | 72.47 | 73.55 | 72.18 | 73.31 | 468,628 | +1.15(+1.59%) |
Feb 29, 2024 | 73.37 | 73.64 | 71.68 | 72.16 | 811,405 | -0.68(-0.93%) |
Feb 28, 2024 | 72.34 | 73.64 | 72.34 | 72.84 | 489,664 | +0.09(+0.12%) |
Feb 27, 2024 | 72.50 | 73.02 | 72.06 | 72.75 | 515,612 | +0.40(+0.55%) |
Feb 26, 2024 | 72.11 | 72.56 | 71.97 | 72.35 | 365,893 | +0.00(+0.00%) |
Feb 23, 2024 | 71.74 | 72.66 | 71.29 | 72.35 | 408,601 | +0.61(+0.85%) |
Feb 22, 2024 | 71.83 | 72.08 | 71.06 | 71.74 | 357,707 | +0.03(+0.04%) |
Feb 21, 2024 | 71.09 | 71.72 | 70.78 | 71.71 | 349,285 | +0.31(+0.43%) |
Feb 20, 2024 | 69.79 | 71.69 | 69.79 | 71.40 | 354,762 | +1.05(+1.49%) |
Feb 16, 2024 | 71.88 | 72.00 | 70.33 | 70.35 | 350,348 | -1.76(-2.44%) |
Feb 15, 2024 | 70.71 | 72.39 | 70.71 | 72.11 | 249,813 | +1.60(+2.27%) |
Feb 14, 2024 | 71.01 | 71.12 | 69.95 | 70.51 | 656,622 | -0.04(-0.06%) |
Feb 13, 2024 | 72.60 | 72.60 | 70.19 | 70.55 | 282,027 | -3.44(-4.65%) |
Feb 12, 2024 | 73.14 | 74.31 | 72.96 | 73.99 | 216,964 | +1.06(+1.45%) |
Feb 09, 2024 | 72.96 | 73.02 | 71.89 | 72.93 | 215,489 | +0.00(+0.00%) |
Feb 08, 2024 | 72.39 | 72.99 | 71.75 | 72.93 | 242,006 | +0.54(+0.75%) |
Feb 07, 2024 | 73.79 | 73.98 | 72.33 | 72.39 | 329,214 | -1.34(-1.82%) |
Feb 06, 2024 | 73.11 | 73.86 | 73.00 | 73.73 | 238,400 | +0.67(+0.92%) |
Feb 05, 2024 | 73.46 | 73.46 | 72.39 | 73.06 | 280,777 | -0.96(-1.30%) |
Feb 02, 2024 | 73.56 | 74.39 | 73.36 | 74.02 | 321,087 | -0.12(-0.16%) |