Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 72.27 | 72.50 | 71.31 | 71.95 | 3,096,440 | -0.09(-0.12%) |
Apr 23, 2024 | 70.95 | 72.15 | 70.80 | 72.04 | 7,090,224 | +1.71(+2.43%) |
Apr 22, 2024 | 69.84 | 71.13 | 69.18 | 70.33 | 3,540,341 | +1.22(+1.77%) |
Apr 19, 2024 | 70.32 | 70.61 | 68.75 | 69.11 | 4,648,363 | -1.22(-1.73%) |
Apr 18, 2024 | 71.03 | 71.65 | 70.08 | 70.33 | 4,044,793 | -0.33(-0.47%) |
Apr 17, 2024 | 72.25 | 72.29 | 70.28 | 70.66 | 5,074,282 | -0.89(-1.24%) |
Apr 16, 2024 | 71.92 | 72.39 | 71.17 | 71.55 | 10,104,583 | -0.26(-0.36%) |
Apr 15, 2024 | 74.92 | 74.95 | 71.58 | 71.81 | 6,298,391 | -1.85(-2.51%) |
Apr 12, 2024 | 74.71 | 75.14 | 73.18 | 73.66 | 4,727,883 | -2.14(-2.82%) |
Apr 11, 2024 | 75.11 | 76.22 | 74.07 | 75.80 | 6,571,207 | +1.09(+1.46%) |
Apr 10, 2024 | 74.52 | 75.30 | 74.12 | 74.71 | 5,696,293 | -1.52(-1.99%) |
Apr 09, 2024 | 76.62 | 76.67 | 74.80 | 76.23 | 3,721,062 | +0.16(+0.21%) |
Apr 08, 2024 | 76.20 | 76.51 | 75.85 | 76.07 | 2,259,376 | +0.05(+0.07%) |
Apr 05, 2024 | 74.87 | 76.60 | 74.74 | 76.02 | 3,967,457 | +1.57(+2.11%) |
Apr 04, 2024 | 77.55 | 77.65 | 74.39 | 74.45 | 5,153,498 | -1.94(-2.54%) |
Apr 03, 2024 | 75.88 | 76.83 | 75.87 | 76.39 | 2,313,054 | +0.17(+0.22%) |
Apr 02, 2024 | 76.04 | 76.27 | 75.53 | 76.22 | 6,211,965 | -1.03(-1.33%) |
Apr 01, 2024 | 77.73 | 77.89 | 76.88 | 77.25 | 2,536,345 | -0.27(-0.35%) |
Mar 28, 2024 | 77.57 | 77.96 | 77.44 | 77.52 | 2,005,546 | -0.06(-0.08%) |
Mar 27, 2024 | 77.13 | 77.58 | 76.47 | 77.58 | 2,666,085 | +1.28(+1.68%) |
Mar 26, 2024 | 77.04 | 77.14 | 76.22 | 76.30 | 1,848,654 | -0.35(-0.46%) |
Mar 25, 2024 | 76.63 | 76.97 | 76.58 | 76.65 | 1,393,239 | -0.46(-0.60%) |
Mar 22, 2024 | 77.33 | 77.48 | 76.99 | 77.11 | 4,222,194 | -0.23(-0.30%) |
Mar 21, 2024 | 77.74 | 77.94 | 77.29 | 77.34 | 2,258,723 | +0.45(+0.59%) |
Mar 20, 2024 | 75.54 | 76.94 | 75.32 | 76.89 | 2,928,823 | +1.15(+1.52%) |
Mar 19, 2024 | 74.65 | 75.78 | 74.38 | 75.74 | 2,094,526 | +0.83(+1.11%) |
Mar 18, 2024 | 75.20 | 75.64 | 74.77 | 74.91 | 2,470,001 | +0.90(+1.22%) |
Mar 15, 2024 | 74.12 | 74.56 | 73.59 | 74.01 | 3,458,985 | -1.04(-1.39%) |
Mar 14, 2024 | 75.64 | 75.70 | 74.15 | 75.05 | 3,322,933 | -0.38(-0.50%) |
Mar 13, 2024 | 75.72 | 75.78 | 74.99 | 75.43 | 1,916,201 | -0.23(-0.30%) |
Mar 12, 2024 | 74.67 | 75.82 | 73.94 | 75.66 | 2,673,099 | +1.58(+2.13%) |
Mar 11, 2024 | 73.83 | 74.24 | 73.27 | 74.08 | 2,641,284 | -0.17(-0.23%) |
Mar 08, 2024 | 75.32 | 76.12 | 74.05 | 74.25 | 4,589,790 | -0.91(-1.21%) |
Mar 07, 2024 | 74.64 | 75.45 | 74.38 | 75.16 | 2,251,336 | +1.45(+1.97%) |
Mar 06, 2024 | 73.94 | 74.37 | 73.33 | 73.71 | 2,493,009 | +0.73(+1.00%) |
Mar 05, 2024 | 73.87 | 74.00 | 72.32 | 72.98 | 2,870,604 | -1.48(-1.99%) |
Mar 04, 2024 | 74.42 | 75.03 | 74.41 | 74.46 | 3,526,312 | -0.20(-0.27%) |
Mar 01, 2024 | 73.53 | 74.78 | 73.43 | 74.66 | 2,484,183 | +1.37(+1.87%) |
Feb 29, 2024 | 73.32 | 73.77 | 72.52 | 73.29 | 2,929,650 | +0.50(+0.69%) |
Feb 28, 2024 | 72.55 | 72.99 | 72.44 | 72.79 | 1,395,507 | -0.22(-0.30%) |
Feb 27, 2024 | 72.95 | 73.08 | 72.39 | 73.01 | 1,610,489 | +0.23(+0.32%) |
Feb 26, 2024 | 73.43 | 73.56 | 72.73 | 72.78 | 5,785,147 | -0.55(-0.75%) |
Feb 23, 2024 | 73.72 | 73.98 | 73.11 | 73.33 | 2,416,189 | +0.09(+0.12%) |
Feb 22, 2024 | 72.24 | 73.50 | 71.97 | 73.24 | 3,398,287 | +2.89(+4.11%) |
Feb 21, 2024 | 69.85 | 70.40 | 69.32 | 70.35 | 2,450,450 | +0.09(+0.13%) |
Feb 20, 2024 | 70.53 | 70.71 | 69.59 | 70.26 | 3,036,111 | -0.78(-1.10%) |
Feb 16, 2024 | 71.69 | 71.98 | 70.84 | 71.04 | 5,339,597 | -0.73(-1.02%) |
Feb 15, 2024 | 71.00 | 71.81 | 70.86 | 71.77 | 2,888,854 | +0.93(+1.31%) |
Feb 14, 2024 | 70.34 | 70.98 | 69.67 | 70.84 | 3,095,962 | +1.24(+1.78%) |
Feb 13, 2024 | 69.73 | 70.10 | 68.63 | 69.60 | 6,515,572 | -1.96(-2.74%) |
Feb 12, 2024 | 71.65 | 72.29 | 71.38 | 71.56 | 2,079,462 | -0.11(-0.15%) |
Feb 09, 2024 | 71.01 | 71.78 | 70.89 | 71.67 | 2,295,050 | +0.81(+1.14%) |
Feb 08, 2024 | 70.78 | 70.96 | 70.57 | 70.86 | 1,801,888 | +0.06(+0.08%) |
Feb 07, 2024 | 70.32 | 70.94 | 70.06 | 70.80 | 2,490,018 | +1.14(+1.64%) |
Feb 06, 2024 | 69.55 | 69.76 | 69.13 | 69.66 | 2,140,165 | +0.37(+0.53%) |
Feb 05, 2024 | 69.61 | 69.73 | 68.64 | 69.29 | 8,293,223 | -0.51(-0.73%) |
Feb 02, 2024 | 68.50 | 70.28 | 68.41 | 69.80 | 4,205,621 | +1.41(+2.06%) |