Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 77.27 | 77.95 | 77.21 | 77.85 | 13,466,030 | +0.84(+1.09%) |
Apr 22, 2024 | 76.54 | 77.27 | 76.47 | 77.01 | 17,314,240 | +0.89(+1.17%) |
Apr 19, 2024 | 76.18 | 76.41 | 75.89 | 76.12 | 16,924,968 | +0.03(+0.04%) |
Apr 18, 2024 | 76.27 | 76.61 | 75.97 | 76.09 | 12,884,172 | -0.21(-0.28%) |
Apr 17, 2024 | 76.68 | 76.72 | 75.96 | 76.30 | 15,748,041 | +0.05(+0.07%) |
Apr 16, 2024 | 76.39 | 76.62 | 76.00 | 76.25 | 24,161,110 | -0.76(-0.99%) |
Apr 15, 2024 | 78.14 | 78.24 | 76.89 | 77.01 | 21,610,182 | -0.23(-0.30%) |
Apr 12, 2024 | 77.86 | 78.09 | 77.14 | 77.24 | 17,934,614 | -1.27(-1.62%) |
Apr 11, 2024 | 78.57 | 78.61 | 77.65 | 78.51 | 11,967,000 | +0.21(+0.27%) |
Apr 10, 2024 | 78.21 | 78.64 | 78.00 | 78.30 | 21,567,400 | -1.05(-1.32%) |
Apr 09, 2024 | 79.73 | 79.80 | 79.00 | 79.35 | 12,469,145 | -0.01(-0.01%) |
Apr 08, 2024 | 79.42 | 79.53 | 79.22 | 79.36 | 12,350,950 | +0.39(+0.49%) |
Apr 05, 2024 | 78.61 | 79.13 | 78.46 | 78.97 | 21,091,876 | +0.25(+0.32%) |
Apr 04, 2024 | 79.92 | 79.95 | 78.64 | 78.72 | 19,948,130 | -0.68(-0.86%) |
Apr 03, 2024 | 78.82 | 79.52 | 78.81 | 79.40 | 15,898,272 | +0.44(+0.56%) |
Apr 02, 2024 | 78.89 | 78.96 | 78.69 | 78.96 | 17,414,960 | -0.56(-0.70%) |
Apr 01, 2024 | 79.72 | 79.87 | 79.33 | 79.52 | 15,420,055 | -0.34(-0.43%) |
Mar 28, 2024 | 79.73 | 79.89 | 79.88 | 79.86 | 17,180,596 | -0.18(-0.22%) |
Mar 27, 2024 | 79.74 | 80.06 | 79.72 | 80.04 | 12,336,973 | +0.48(+0.60%) |
Mar 26, 2024 | 79.85 | 79.88 | 79.56 | 79.56 | 12,343,154 | +0.09(+0.11%) |
Mar 25, 2024 | 79.39 | 79.76 | 79.39 | 79.47 | 9,418,276 | -0.17(-0.21%) |
Mar 22, 2024 | 79.78 | 79.83 | 79.55 | 79.64 | 12,832,842 | -0.17(-0.21%) |
Mar 21, 2024 | 79.90 | 80.03 | 79.78 | 79.81 | 13,018,454 | -0.04(-0.05%) |
Mar 20, 2024 | 78.96 | 79.90 | 78.89 | 79.85 | 18,834,854 | +0.84(+1.06%) |
Mar 19, 2024 | 78.82 | 79.22 | 78.70 | 79.01 | 13,419,048 | +0.14(+0.18%) |
Mar 18, 2024 | 79.09 | 79.12 | 78.81 | 78.87 | 13,472,214 | -0.02(-0.03%) |
Mar 15, 2024 | 79.04 | 79.11 | 78.63 | 78.89 | 17,529,114 | +0.03(+0.04%) |
Mar 14, 2024 | 79.42 | 79.47 | 78.57 | 78.86 | 25,572,062 | -0.58(-0.73%) |
Mar 13, 2024 | 79.35 | 79.62 | 79.31 | 79.44 | 14,167,268 | +0.01(+0.01%) |
Mar 12, 2024 | 78.91 | 79.44 | 78.61 | 79.43 | 15,295,998 | +0.63(+0.80%) |
Mar 11, 2024 | 78.72 | 78.83 | 78.41 | 78.80 | 10,496,034 | -0.45(-0.57%) |
Mar 08, 2024 | 79.78 | 79.86 | 79.13 | 79.25 | 14,926,867 | -0.26(-0.33%) |
Mar 07, 2024 | 79.17 | 79.61 | 79.09 | 79.51 | 18,278,636 | +0.93(+1.18%) |
Mar 06, 2024 | 78.51 | 78.81 | 78.36 | 78.58 | 24,098,080 | +0.92(+1.18%) |
Mar 05, 2024 | 77.85 | 78.13 | 77.44 | 77.66 | 12,873,367 | -0.14(-0.18%) |
Mar 04, 2024 | 77.76 | 77.96 | 77.67 | 77.80 | 13,960,993 | -0.20(-0.26%) |
Mar 01, 2024 | 77.57 | 78.03 | 77.25 | 78.00 | 18,930,512 | +0.75(+0.97%) |
Feb 29, 2024 | 77.42 | 77.55 | 76.86 | 77.25 | 17,221,664 | +0.20(+0.26%) |
Feb 28, 2024 | 76.98 | 77.14 | 76.92 | 77.05 | 12,196,635 | -0.45(-0.58%) |
Feb 27, 2024 | 77.34 | 77.56 | 77.28 | 77.50 | 11,111,078 | +0.21(+0.27%) |
Feb 26, 2024 | 77.46 | 77.46 | 77.15 | 77.29 | 15,015,195 | -0.11(-0.14%) |
Feb 23, 2024 | 77.38 | 77.53 | 77.27 | 77.40 | 11,399,971 | +0.10(+0.13%) |
Feb 22, 2024 | 77.07 | 77.32 | 76.93 | 77.30 | 15,470,642 | +0.86(+1.13%) |
Feb 21, 2024 | 76.22 | 76.47 | 76.09 | 76.44 | 11,433,752 | +0.06(+0.08%) |
Feb 20, 2024 | 76.55 | 76.63 | 76.18 | 76.38 | 15,285,825 | +0.31(+0.41%) |
Feb 16, 2024 | 75.98 | 76.39 | 75.80 | 76.07 | 13,381,558 | +0.12(+0.16%) |
Feb 15, 2024 | 75.46 | 75.97 | 75.45 | 75.95 | 14,117,837 | +0.85(+1.13%) |
Feb 14, 2024 | 74.76 | 75.12 | 74.70 | 75.10 | 13,248,016 | +0.83(+1.12%) |
Feb 13, 2024 | 74.62 | 74.72 | 74.02 | 74.27 | 14,942,491 | -1.16(-1.54%) |
Feb 12, 2024 | 75.27 | 75.66 | 75.25 | 75.43 | 6,911,460 | +0.13(+0.17%) |
Feb 09, 2024 | 75.05 | 75.35 | 74.88 | 75.30 | 11,001,146 | +0.26(+0.35%) |
Feb 08, 2024 | 75.05 | 75.10 | 74.82 | 75.04 | 9,578,468 | -0.13(-0.17%) |
Feb 07, 2024 | 75.17 | 75.28 | 75.00 | 75.17 | 10,485,090 | -0.04(-0.05%) |
Feb 06, 2024 | 74.72 | 75.23 | 74.68 | 75.21 | 13,886,584 | +0.46(+0.62%) |
Feb 05, 2024 | 74.70 | 74.92 | 74.33 | 74.75 | 15,612,200 | -0.40(-0.53%) |
Feb 02, 2024 | 75.13 | 75.20 | 74.81 | 75.15 | 15,579,851 | -0.60(-0.79%) |