Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 72.37 | 72.62 | 71.40 | 71.41 | 638,314 | -1.20(-1.65%) |
Apr 29, 2024 | 71.58 | 72.70 | 71.56 | 72.61 | 783,938 | +1.17(+1.63%) |
Apr 26, 2024 | 70.47 | 71.75 | 70.33 | 71.44 | 618,592 | +0.90(+1.27%) |
Apr 25, 2024 | 71.10 | 71.17 | 70.43 | 70.55 | 598,764 | -0.66(-0.92%) |
Apr 24, 2024 | 70.52 | 71.33 | 70.02 | 71.21 | 554,086 | +0.52(+0.73%) |
Apr 23, 2024 | 69.23 | 71.41 | 69.10 | 70.69 | 813,094 | +1.42(+2.06%) |
Apr 22, 2024 | 69.11 | 69.38 | 68.57 | 69.26 | 939,659 | +0.76(+1.10%) |
Apr 19, 2024 | 68.09 | 68.65 | 67.68 | 68.51 | 1,060,430 | +0.53(+0.78%) |
Apr 18, 2024 | 68.54 | 68.67 | 67.69 | 67.98 | 688,871 | -0.25(-0.36%) |
Apr 17, 2024 | 69.26 | 69.33 | 68.17 | 68.23 | 510,137 | -0.78(-1.13%) |
Apr 16, 2024 | 69.50 | 69.64 | 68.82 | 69.00 | 632,546 | -0.46(-0.66%) |
Apr 15, 2024 | 69.71 | 70.25 | 68.83 | 69.46 | 728,389 | -0.06(-0.09%) |
Apr 12, 2024 | 70.16 | 70.43 | 69.11 | 69.52 | 868,106 | -0.71(-1.01%) |
Apr 11, 2024 | 70.01 | 70.45 | 69.60 | 70.23 | 721,179 | +0.26(+0.37%) |
Apr 10, 2024 | 70.64 | 70.64 | 69.69 | 69.97 | 806,090 | -1.73(-2.42%) |
Apr 09, 2024 | 72.26 | 72.84 | 71.21 | 71.70 | 524,650 | -0.40(-0.55%) |
Apr 08, 2024 | 72.29 | 72.75 | 72.02 | 72.10 | 580,612 | -0.09(-0.12%) |
Apr 05, 2024 | 71.16 | 72.41 | 71.16 | 72.19 | 537,265 | +0.74(+1.03%) |
Apr 04, 2024 | 72.00 | 72.53 | 71.08 | 71.45 | 588,940 | -0.15(-0.21%) |
Apr 03, 2024 | 72.25 | 72.31 | 71.49 | 71.60 | 580,438 | -0.65(-0.90%) |
Apr 02, 2024 | 72.47 | 72.71 | 72.10 | 72.25 | 705,675 | -0.80(-1.09%) |
Apr 01, 2024 | 73.73 | 73.73 | 72.54 | 73.05 | 915,355 | -0.86(-1.16%) |
Mar 28, 2024 | 74.38 | 73.95 | 73.78 | 73.90 | 930,282 | -0.01(-0.01%) |
Mar 27, 2024 | 73.48 | 74.16 | 73.48 | 73.91 | 739,962 | +0.97(+1.32%) |
Mar 26, 2024 | 72.75 | 73.59 | 72.33 | 72.95 | 891,518 | +0.49(+0.67%) |
Mar 25, 2024 | 72.58 | 72.98 | 72.03 | 72.46 | 666,833 | -0.12(-0.16%) |
Mar 22, 2024 | 73.69 | 73.92 | 72.22 | 72.58 | 776,781 | -0.94(-1.27%) |
Mar 21, 2024 | 73.68 | 74.41 | 73.49 | 73.52 | 739,331 | +0.03(+0.04%) |
Mar 20, 2024 | 72.76 | 73.75 | 72.76 | 73.49 | 717,944 | +0.67(+0.92%) |
Mar 19, 2024 | 72.24 | 73.03 | 72.06 | 72.82 | 1,020,059 | +0.62(+0.86%) |
Mar 18, 2024 | 72.23 | 72.99 | 72.06 | 72.20 | 710,491 | +0.03(+0.04%) |
Mar 15, 2024 | 72.09 | 73.43 | 71.85 | 72.17 | 1,657,336 | -0.25(-0.34%) |
Mar 14, 2024 | 74.46 | 74.80 | 71.84 | 72.42 | 1,133,160 | -2.13(-2.86%) |
Mar 13, 2024 | 74.88 | 75.11 | 74.37 | 74.55 | 696,956 | -0.20(-0.27%) |
Mar 12, 2024 | 74.31 | 75.11 | 74.31 | 74.75 | 490,047 | +0.25(+0.33%) |
Mar 11, 2024 | 74.76 | 75.12 | 73.76 | 74.50 | 876,822 | -0.45(-0.60%) |
Mar 08, 2024 | 74.29 | 75.14 | 74.14 | 74.95 | 795,795 | +0.67(+0.91%) |
Mar 07, 2024 | 75.14 | 75.36 | 74.12 | 74.27 | 786,415 | -0.66(-0.89%) |
Mar 06, 2024 | 73.94 | 75.08 | 73.61 | 74.94 | 1,144,416 | +1.68(+2.29%) |
Mar 05, 2024 | 73.08 | 73.99 | 72.92 | 73.26 | 650,732 | +0.19(+0.26%) |
Mar 04, 2024 | 72.42 | 73.24 | 71.98 | 73.07 | 687,670 | +0.93(+1.29%) |
Mar 01, 2024 | 72.46 | 72.72 | 71.77 | 72.14 | 582,922 | -0.46(-0.63%) |
Feb 29, 2024 | 72.31 | 72.83 | 71.84 | 72.60 | 970,262 | +0.75(+1.05%) |
Feb 28, 2024 | 71.09 | 72.05 | 71.09 | 71.84 | 573,483 | +0.71(+1.00%) |
Feb 27, 2024 | 71.29 | 71.29 | 70.71 | 71.13 | 582,507 | -0.05(-0.07%) |
Feb 26, 2024 | 71.54 | 72.12 | 70.98 | 71.18 | 689,282 | -0.88(-1.23%) |
Feb 23, 2024 | 71.21 | 72.31 | 70.98 | 72.06 | 822,048 | +0.68(+0.96%) |
Feb 22, 2024 | 70.84 | 71.65 | 70.58 | 71.38 | 862,117 | +0.17(+0.24%) |
Feb 21, 2024 | 70.41 | 71.28 | 70.28 | 71.21 | 599,217 | +0.80(+1.14%) |
Feb 20, 2024 | 71.05 | 72.22 | 70.06 | 70.41 | 853,724 | -0.88(-1.24%) |
Feb 16, 2024 | 70.52 | 72.23 | 70.33 | 71.29 | 1,591,949 | +0.49(+0.69%) |
Feb 15, 2024 | 70.32 | 71.18 | 69.64 | 70.80 | 896,204 | +0.79(+1.13%) |
Feb 14, 2024 | 69.88 | 70.06 | 68.77 | 70.01 | 961,274 | +0.82(+1.19%) |
Feb 13, 2024 | 67.28 | 69.58 | 65.52 | 69.19 | 1,859,299 | +1.60(+2.36%) |
Feb 12, 2024 | 66.80 | 68.07 | 66.80 | 67.59 | 945,448 | +0.89(+1.34%) |
Feb 09, 2024 | 65.59 | 66.91 | 65.54 | 66.70 | 969,897 | +1.02(+1.56%) |
Feb 08, 2024 | 65.02 | 65.79 | 64.56 | 65.67 | 1,409,955 | +0.89(+1.38%) |
Feb 07, 2024 | 65.16 | 65.22 | 64.62 | 64.78 | 1,101,592 | -0.36(-0.55%) |
Feb 06, 2024 | 66.66 | 66.74 | 63.58 | 65.14 | 1,427,648 | -1.57(-2.35%) |
Feb 05, 2024 | 66.80 | 67.12 | 65.85 | 66.71 | 887,498 | -0.49(-0.72%) |
Feb 02, 2024 | 66.93 | 67.39 | 66.55 | 67.19 | 880,635 | -0.41(-0.60%) |