Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 76.55 | 77.03 | 76.18 | 76.48 | 1,755,585 | -0.44(-0.58%) |
Apr 29, 2024 | 76.95 | 77.21 | 76.19 | 76.92 | 878,824 | +0.44(+0.58%) |
Apr 26, 2024 | 76.40 | 77.08 | 76.23 | 76.48 | 828,792 | +0.26(+0.34%) |
Apr 25, 2024 | 76.50 | 76.83 | 75.34 | 76.22 | 1,140,326 | -0.92(-1.19%) |
Apr 24, 2024 | 75.24 | 77.40 | 75.10 | 77.14 | 1,110,361 | +1.57(+2.08%) |
Apr 23, 2024 | 75.16 | 75.91 | 74.76 | 75.57 | 785,264 | +0.74(+0.99%) |
Apr 22, 2024 | 74.34 | 74.95 | 73.74 | 74.83 | 938,829 | +0.74(+1.00%) |
Apr 19, 2024 | 73.74 | 74.25 | 73.49 | 74.09 | 1,108,063 | +0.67(+0.91%) |
Apr 18, 2024 | 74.46 | 74.61 | 73.41 | 73.42 | 880,914 | -0.72(-0.97%) |
Apr 17, 2024 | 73.98 | 74.46 | 73.19 | 74.14 | 1,261,481 | +0.43(+0.59%) |
Apr 16, 2024 | 73.69 | 74.35 | 72.54 | 73.71 | 1,139,911 | -0.13(-0.17%) |
Apr 15, 2024 | 75.65 | 75.65 | 73.26 | 73.83 | 1,207,190 | -1.16(-1.55%) |
Apr 12, 2024 | 74.93 | 75.52 | 74.39 | 75.00 | 1,061,776 | -0.58(-0.77%) |
Apr 11, 2024 | 75.57 | 76.29 | 74.73 | 75.58 | 1,008,137 | +0.91(+1.22%) |
Apr 10, 2024 | 76.46 | 76.84 | 74.45 | 74.67 | 1,927,423 | -3.46(-4.43%) |
Apr 09, 2024 | 78.09 | 78.24 | 77.27 | 78.14 | 950,740 | +0.45(+0.58%) |
Apr 08, 2024 | 77.69 | 78.06 | 77.32 | 77.68 | 787,370 | +0.10(+0.13%) |
Apr 05, 2024 | 77.42 | 78.09 | 77.20 | 77.58 | 928,808 | -0.06(-0.08%) |
Apr 04, 2024 | 78.92 | 79.30 | 77.33 | 77.64 | 811,609 | -0.50(-0.64%) |
Apr 03, 2024 | 77.44 | 78.48 | 77.24 | 78.14 | 963,310 | +0.45(+0.58%) |
Apr 02, 2024 | 77.80 | 77.87 | 76.95 | 77.69 | 1,374,550 | -0.78(-0.99%) |
Apr 01, 2024 | 79.13 | 79.30 | 78.00 | 78.47 | 951,989 | -0.66(-0.84%) |
Mar 28, 2024 | 79.17 | 79.53 | 78.90 | 79.13 | 1,363,641 | +0.07(+0.09%) |
Mar 27, 2024 | 77.71 | 79.09 | 77.58 | 79.06 | 1,219,474 | +2.16(+2.81%) |
Mar 26, 2024 | 77.13 | 77.59 | 76.80 | 76.90 | 1,267,458 | -0.22(-0.28%) |
Mar 25, 2024 | 78.53 | 78.74 | 77.11 | 77.12 | 1,191,271 | -1.27(-1.62%) |
Mar 22, 2024 | 79.71 | 79.76 | 78.15 | 78.39 | 1,242,192 | -1.45(-1.82%) |
Mar 21, 2024 | 79.55 | 80.34 | 79.38 | 79.84 | 1,356,365 | +0.75(+0.95%) |
Mar 20, 2024 | 78.57 | 79.21 | 78.16 | 79.09 | 1,126,021 | +0.24(+0.30%) |
Mar 19, 2024 | 78.71 | 78.91 | 77.81 | 78.86 | 1,258,054 | +0.25(+0.31%) |
Mar 18, 2024 | 77.85 | 78.75 | 77.44 | 78.61 | 1,201,140 | +1.06(+1.36%) |
Mar 15, 2024 | 76.51 | 78.17 | 76.51 | 77.55 | 3,073,688 | +0.55(+0.72%) |
Mar 14, 2024 | 77.92 | 78.08 | 76.03 | 77.00 | 1,687,891 | -1.38(-1.76%) |
Mar 13, 2024 | 79.03 | 79.07 | 77.91 | 78.38 | 1,625,146 | -0.75(-0.95%) |
Mar 12, 2024 | 78.89 | 79.37 | 78.36 | 79.14 | 1,076,748 | +0.18(+0.22%) |
Mar 11, 2024 | 79.30 | 79.96 | 78.44 | 78.96 | 1,469,473 | -0.67(-0.84%) |
Mar 08, 2024 | 79.89 | 80.43 | 79.29 | 79.62 | 1,525,241 | +0.34(+0.43%) |
Mar 07, 2024 | 78.83 | 79.32 | 77.95 | 79.28 | 1,232,132 | +0.57(+0.72%) |
Mar 06, 2024 | 77.81 | 79.14 | 77.42 | 78.71 | 1,390,800 | +1.83(+2.38%) |
Mar 05, 2024 | 77.01 | 77.98 | 76.69 | 76.88 | 1,557,791 | -0.35(-0.46%) |
Mar 04, 2024 | 77.26 | 78.72 | 76.33 | 77.24 | 3,162,895 | -2.05(-2.59%) |
Mar 01, 2024 | 76.48 | 79.44 | 76.10 | 79.29 | 2,781,283 | +2.34(+3.04%) |
Feb 29, 2024 | 75.20 | 77.99 | 75.11 | 76.95 | 4,618,568 | +3.21(+4.35%) |
Feb 28, 2024 | 72.03 | 74.14 | 71.87 | 73.74 | 1,427,088 | +1.33(+1.84%) |
Feb 27, 2024 | 74.06 | 74.32 | 72.38 | 72.41 | 1,505,534 | -1.34(-1.82%) |
Feb 26, 2024 | 73.32 | 74.10 | 73.00 | 73.75 | 1,797,486 | +0.33(+0.45%) |
Feb 23, 2024 | 71.38 | 73.71 | 70.76 | 73.42 | 2,418,148 | +2.87(+4.06%) |
Feb 22, 2024 | 68.52 | 71.43 | 68.50 | 70.55 | 3,391,747 | +3.49(+5.21%) |
Feb 21, 2024 | 67.13 | 67.27 | 66.43 | 67.06 | 1,532,555 | +0.11(+0.16%) |
Feb 20, 2024 | 66.04 | 67.00 | 65.65 | 66.95 | 1,637,806 | +0.43(+0.65%) |
Feb 16, 2024 | 66.89 | 67.28 | 66.32 | 66.52 | 1,090,964 | -1.14(-1.68%) |
Feb 15, 2024 | 66.74 | 67.78 | 66.69 | 67.66 | 1,246,389 | +1.56(+2.35%) |
Feb 14, 2024 | 65.88 | 66.39 | 65.42 | 66.10 | 913,466 | +0.52(+0.79%) |
Feb 13, 2024 | 66.03 | 66.03 | 64.78 | 65.58 | 1,377,655 | -1.77(-2.63%) |
Feb 12, 2024 | 67.19 | 67.74 | 66.99 | 67.35 | 1,017,884 | +0.20(+0.29%) |
Feb 09, 2024 | 67.16 | 67.46 | 66.72 | 67.16 | 757,927 | +0.07(+0.10%) |
Feb 08, 2024 | 66.29 | 67.15 | 66.15 | 67.09 | 838,950 | +0.72(+1.09%) |
Feb 07, 2024 | 67.75 | 67.78 | 66.21 | 66.36 | 1,779,633 | -1.12(-1.65%) |
Feb 06, 2024 | 66.95 | 67.88 | 66.60 | 67.48 | 970,780 | +0.50(+0.75%) |
Feb 05, 2024 | 66.78 | 67.33 | 66.18 | 66.98 | 1,474,661 | -0.66(-0.97%) |
Feb 02, 2024 | 67.17 | 68.03 | 65.95 | 67.64 | 1,596,378 | -0.16(-0.23%) |