Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 74.29 | 74.39 | 74.00 | 74.29 | 30,943 | +0.21(+0.28%) |
Apr 26, 2024 | 73.52 | 74.31 | 73.31 | 74.08 | 70,788 | +1.44(+1.98%) |
Apr 25, 2024 | 71.70 | 72.79 | 71.59 | 72.64 | 52,909 | +0.18(+0.25%) |
Apr 24, 2024 | 72.95 | 73.15 | 72.18 | 72.46 | 46,718 | -0.16(-0.22%) |
Apr 23, 2024 | 71.88 | 72.71 | 71.73 | 72.62 | 51,348 | +1.25(+1.75%) |
Apr 22, 2024 | 71.11 | 71.79 | 70.75 | 71.37 | 50,543 | +0.69(+0.98%) |
Apr 19, 2024 | 71.68 | 71.84 | 70.52 | 70.68 | 74,743 | -1.17(-1.63%) |
Apr 18, 2024 | 72.28 | 72.60 | 71.79 | 71.85 | 59,797 | -0.29(-0.40%) |
Apr 17, 2024 | 73.27 | 73.27 | 72.10 | 72.14 | 64,283 | -0.68(-0.93%) |
Apr 16, 2024 | 72.85 | 73.18 | 72.60 | 72.82 | 53,543 | +0.01(+0.01%) |
Apr 15, 2024 | 74.67 | 74.69 | 72.73 | 72.81 | 84,060 | -1.11(-1.50%) |
Apr 12, 2024 | 74.58 | 74.72 | 73.81 | 73.92 | 54,536 | -1.28(-1.70%) |
Apr 11, 2024 | 74.81 | 75.35 | 74.38 | 75.20 | 38,931 | +0.70(+0.94%) |
Apr 10, 2024 | 74.34 | 74.80 | 74.21 | 74.50 | 56,472 | -0.85(-1.13%) |
Apr 09, 2024 | 75.41 | 75.61 | 74.44 | 75.35 | 48,132 | +0.13(+0.17%) |
Apr 08, 2024 | 75.19 | 75.33 | 75.02 | 75.22 | 40,425 | +0.26(+0.35%) |
Apr 05, 2024 | 74.46 | 75.14 | 74.44 | 74.96 | 44,642 | +0.81(+1.09%) |
Apr 04, 2024 | 75.77 | 76.25 | 74.13 | 74.15 | 98,635 | -1.34(-1.78%) |
Apr 03, 2024 | 75.35 | 75.74 | 75.07 | 75.49 | 78,245 | +0.03(+0.04%) |
Apr 02, 2024 | 75.34 | 75.51 | 74.97 | 75.46 | 58,852 | -0.69(-0.91%) |
Apr 01, 2024 | 76.52 | 76.60 | 75.92 | 76.15 | 103,896 | -0.13(-0.17%) |
Mar 28, 2024 | 76.49 | 76.66 | 76.28 | 76.28 | 48,252 | -0.12(-0.16%) |
Mar 27, 2024 | 76.67 | 76.69 | 76.00 | 76.40 | 48,956 | +0.24(+0.32%) |
Mar 26, 2024 | 76.62 | 76.65 | 76.16 | 76.16 | 32,966 | -0.03(-0.04%) |
Mar 25, 2024 | 76.43 | 76.43 | 76.19 | 76.19 | 116,105 | -0.39(-0.51%) |
Mar 22, 2024 | 76.65 | 76.78 | 76.40 | 76.58 | 55,755 | -0.23(-0.30%) |
Mar 21, 2024 | 76.89 | 77.09 | 76.71 | 76.81 | 74,152 | +0.53(+0.69%) |
Mar 20, 2024 | 75.71 | 76.28 | 75.45 | 76.28 | 54,597 | +0.66(+0.87%) |
Mar 19, 2024 | 74.88 | 75.63 | 74.75 | 75.62 | 48,693 | +0.53(+0.71%) |
Mar 18, 2024 | 75.20 | 75.64 | 75.08 | 75.09 | 77,084 | +0.75(+1.01%) |
Mar 15, 2024 | 74.64 | 74.89 | 74.28 | 74.34 | 74,112 | -0.84(-1.12%) |
Mar 14, 2024 | 75.63 | 75.63 | 74.72 | 75.18 | 58,236 | -0.23(-0.30%) |
Mar 13, 2024 | 75.36 | 75.66 | 75.27 | 75.41 | 57,942 | -0.09(-0.12%) |
Mar 12, 2024 | 74.75 | 75.54 | 74.42 | 75.50 | 71,895 | +1.09(+1.46%) |
Mar 11, 2024 | 74.30 | 74.62 | 74.10 | 74.41 | 67,600 | -0.08(-0.11%) |
Mar 08, 2024 | 75.64 | 76.00 | 74.37 | 74.49 | 86,610 | -0.96(-1.27%) |
Mar 07, 2024 | 74.80 | 75.54 | 74.75 | 75.45 | 69,429 | +1.05(+1.41%) |
Mar 06, 2024 | 74.50 | 74.69 | 74.17 | 74.40 | 85,392 | +0.42(+0.57%) |
Mar 05, 2024 | 74.30 | 74.30 | 73.57 | 73.98 | 116,761 | -0.64(-0.86%) |
Mar 04, 2024 | 75.00 | 75.00 | 74.54 | 74.62 | 90,252 | -0.30(-0.40%) |