Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 72.59 | 73.82 | 71.35 | 71.63 | 1,039,589 | -1.05(-1.44%) |
Apr 29, 2024 | 71.44 | 74.55 | 71.44 | 72.68 | 2,004,717 | +1.19(+1.66%) |
Apr 26, 2024 | 70.99 | 71.94 | 70.39 | 71.49 | 3,287,524 | -1.75(-2.39%) |
Apr 25, 2024 | 77.17 | 77.42 | 72.63 | 73.24 | 684,150 | -9.19(-11.15%) |
Apr 24, 2024 | 83.19 | 84.52 | 81.47 | 82.43 | 170,490 | -0.50(-0.60%) |
Apr 23, 2024 | 77.23 | 83.22 | 77.16 | 82.93 | 310,550 | +6.43(+8.41%) |
Apr 22, 2024 | 78.70 | 79.49 | 75.71 | 76.50 | 370,373 | +1.70(+2.27%) |
Apr 19, 2024 | 75.30 | 76.67 | 74.32 | 74.80 | 252,302 | -0.68(-0.90%) |
Apr 18, 2024 | 76.21 | 76.63 | 74.68 | 75.48 | 140,513 | -0.13(-0.17%) |
Apr 17, 2024 | 77.10 | 77.56 | 75.25 | 75.61 | 96,170 | -0.71(-0.93%) |
Apr 16, 2024 | 76.59 | 78.10 | 75.45 | 76.32 | 119,497 | -0.61(-0.79%) |
Apr 15, 2024 | 78.72 | 79.36 | 76.15 | 76.93 | 127,833 | -0.88(-1.13%) |
Apr 12, 2024 | 77.46 | 78.73 | 76.68 | 77.81 | 196,418 | -0.28(-0.36%) |
Apr 11, 2024 | 78.17 | 78.84 | 77.36 | 78.09 | 103,451 | +0.14(+0.18%) |
Apr 10, 2024 | 77.82 | 78.89 | 77.10 | 77.95 | 147,201 | -1.75(-2.19%) |
Apr 09, 2024 | 81.67 | 81.67 | 79.00 | 79.69 | 133,069 | -2.06(-2.51%) |
Apr 08, 2024 | 79.80 | 81.86 | 79.03 | 81.75 | 306,145 | +3.30(+4.21%) |
Apr 05, 2024 | 77.39 | 79.15 | 76.95 | 78.45 | 139,068 | +1.03(+1.33%) |
Apr 04, 2024 | 77.34 | 79.00 | 76.61 | 77.42 | 190,280 | +1.04(+1.36%) |
Apr 03, 2024 | 76.03 | 77.86 | 76.03 | 76.38 | 137,022 | +0.05(+0.07%) |
Apr 02, 2024 | 75.95 | 76.47 | 74.98 | 76.33 | 178,296 | -0.37(-0.48%) |
Apr 01, 2024 | 77.12 | 77.12 | 75.32 | 76.70 | 98,049 | -0.44(-0.57%) |
Mar 28, 2024 | 77.43 | 78.05 | 76.87 | 77.14 | 140,033 | +0.08(+0.10%) |
Mar 27, 2024 | 76.46 | 77.41 | 76.08 | 77.06 | 93,814 | +0.67(+0.88%) |
Mar 26, 2024 | 75.83 | 76.84 | 75.74 | 76.39 | 79,413 | +0.74(+0.98%) |
Mar 25, 2024 | 78.33 | 78.48 | 75.56 | 75.65 | 114,920 | -2.20(-2.82%) |
Mar 22, 2024 | 80.45 | 80.75 | 76.92 | 77.85 | 279,740 | -4.03(-4.92%) |
Mar 21, 2024 | 79.43 | 81.92 | 78.84 | 81.88 | 277,355 | +2.87(+3.64%) |
Mar 20, 2024 | 76.93 | 79.07 | 76.63 | 79.01 | 260,350 | +2.37(+3.10%) |
Mar 19, 2024 | 72.65 | 76.68 | 72.65 | 76.63 | 147,807 | +4.32(+5.97%) |
Mar 18, 2024 | 72.43 | 73.00 | 71.98 | 72.31 | 131,385 | -0.24(-0.33%) |
Mar 15, 2024 | 70.82 | 72.68 | 70.46 | 72.55 | 254,622 | +0.79(+1.10%) |
Mar 14, 2024 | 71.96 | 72.12 | 70.90 | 71.76 | 102,800 | -0.63(-0.87%) |
Mar 13, 2024 | 71.66 | 72.92 | 71.50 | 72.39 | 93,367 | +0.73(+1.02%) |
Mar 12, 2024 | 70.54 | 71.77 | 69.93 | 71.66 | 100,520 | +0.86(+1.21%) |
Mar 11, 2024 | 70.84 | 71.32 | 69.64 | 70.80 | 94,142 | -0.53(-0.74%) |
Mar 08, 2024 | 71.55 | 72.06 | 70.89 | 71.33 | 93,110 | +0.23(+0.32%) |
Mar 07, 2024 | 71.69 | 72.11 | 71.09 | 71.10 | 104,531 | +0.17(+0.24%) |
Mar 06, 2024 | 71.10 | 71.48 | 70.53 | 70.93 | 85,925 | +0.59(+0.84%) |
Mar 05, 2024 | 71.54 | 72.22 | 69.60 | 70.34 | 143,939 | -1.60(-2.22%) |
Mar 04, 2024 | 71.80 | 73.26 | 71.74 | 71.94 | 94,050 | +0.01(+0.01%) |
Mar 01, 2024 | 72.44 | 73.06 | 71.53 | 71.93 | 155,381 | -0.71(-0.98%) |
Feb 29, 2024 | 73.61 | 73.93 | 72.49 | 72.64 | 177,523 | -0.34(-0.46%) |
Feb 28, 2024 | 72.87 | 73.91 | 72.87 | 72.98 | 102,477 | -0.42(-0.57%) |
Feb 27, 2024 | 74.32 | 74.54 | 73.35 | 73.40 | 85,974 | -0.49(-0.66%) |
Feb 26, 2024 | 72.48 | 74.01 | 71.97 | 73.89 | 167,894 | +1.13(+1.55%) |
Feb 23, 2024 | 72.05 | 73.40 | 71.49 | 72.76 | 161,747 | +0.67(+0.93%) |
Feb 22, 2024 | 71.10 | 72.79 | 70.96 | 72.09 | 203,719 | +1.12(+1.57%) |
Feb 21, 2024 | 71.85 | 72.29 | 70.16 | 70.97 | 158,369 | -1.09(-1.51%) |
Feb 20, 2024 | 71.26 | 72.07 | 70.85 | 72.06 | 181,813 | -0.14(-0.19%) |
Feb 16, 2024 | 71.63 | 73.02 | 71.05 | 72.20 | 178,851 | -0.05(-0.07%) |
Feb 15, 2024 | 70.14 | 72.54 | 69.91 | 72.25 | 200,625 | +2.40(+3.44%) |
Feb 14, 2024 | 69.10 | 70.14 | 68.61 | 69.85 | 145,639 | +1.69(+2.47%) |
Feb 13, 2024 | 68.26 | 69.57 | 67.17 | 68.16 | 204,026 | -2.05(-2.91%) |
Feb 12, 2024 | 69.28 | 70.40 | 69.28 | 70.20 | 184,819 | +0.82(+1.18%) |
Feb 09, 2024 | 67.42 | 69.51 | 67.20 | 69.39 | 231,275 | +2.33(+3.48%) |
Feb 08, 2024 | 65.71 | 67.18 | 65.64 | 67.05 | 97,539 | +1.31(+1.99%) |
Feb 07, 2024 | 64.61 | 66.00 | 63.71 | 65.74 | 161,787 | +1.47(+2.28%) |
Feb 06, 2024 | 64.17 | 64.96 | 63.39 | 64.28 | 98,779 | -0.03(-0.05%) |
Feb 05, 2024 | 63.89 | 64.83 | 63.38 | 64.31 | 161,276 | -0.45(-0.69%) |
Feb 02, 2024 | 63.68 | 64.81 | 63.15 | 64.76 | 233,855 | +0.40(+0.62%) |