Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 75.11 | 75.93 | 73.73 | 73.79 | 1,165,879 | -1.57(-2.08%) |
Apr 25, 2024 | 71.34 | 76.45 | 71.34 | 75.36 | 1,894,216 | +3.40(+4.72%) |
Apr 24, 2024 | 72.18 | 72.68 | 71.38 | 71.96 | 888,808 | +0.46(+0.64%) |
Apr 23, 2024 | 70.05 | 71.60 | 69.98 | 71.50 | 808,834 | +1.59(+2.27%) |
Apr 22, 2024 | 70.18 | 70.62 | 69.18 | 69.91 | 919,708 | -0.01(-0.01%) |
Apr 19, 2024 | 69.08 | 69.97 | 69.05 | 69.92 | 910,756 | +0.61(+0.88%) |
Apr 18, 2024 | 69.74 | 70.08 | 69.28 | 69.31 | 569,235 | -0.15(-0.22%) |
Apr 17, 2024 | 70.50 | 71.11 | 69.44 | 69.46 | 667,398 | -1.58(-2.22%) |
Apr 16, 2024 | 71.23 | 71.88 | 70.70 | 71.04 | 856,329 | -0.46(-0.64%) |
Apr 15, 2024 | 72.74 | 72.78 | 71.31 | 71.50 | 737,773 | -0.67(-0.93%) |
Apr 12, 2024 | 72.64 | 73.12 | 72.00 | 72.17 | 448,878 | -1.29(-1.76%) |
Apr 11, 2024 | 73.01 | 73.86 | 72.89 | 73.46 | 420,745 | +0.45(+0.62%) |
Apr 10, 2024 | 73.79 | 73.93 | 72.65 | 73.01 | 576,802 | -1.08(-1.46%) |
Apr 09, 2024 | 73.59 | 74.13 | 73.46 | 74.09 | 690,234 | +0.35(+0.47%) |
Apr 08, 2024 | 73.24 | 74.06 | 73.01 | 73.74 | 642,416 | +0.73(+1.00%) |
Apr 05, 2024 | 72.78 | 73.49 | 72.66 | 73.01 | 787,913 | +0.26(+0.36%) |
Apr 04, 2024 | 74.44 | 74.44 | 72.56 | 72.75 | 676,905 | -1.11(-1.50%) |
Apr 03, 2024 | 73.83 | 74.41 | 73.06 | 73.86 | 809,527 | -0.27(-0.36%) |
Apr 02, 2024 | 75.27 | 75.48 | 73.86 | 74.13 | 690,665 | -1.29(-1.71%) |
Apr 01, 2024 | 76.56 | 76.62 | 75.35 | 75.42 | 561,880 | -1.33(-1.73%) |
Mar 28, 2024 | 76.91 | 76.69 | 76.69 | 76.75 | 679,184 | +0.05(+0.07%) |
Mar 27, 2024 | 76.02 | 76.81 | 75.95 | 76.70 | 581,744 | +1.08(+1.43%) |
Mar 26, 2024 | 75.85 | 76.03 | 75.50 | 75.62 | 373,781 | -0.25(-0.33%) |
Mar 25, 2024 | 76.24 | 76.63 | 75.69 | 75.87 | 489,271 | +0.19(+0.25%) |
Mar 22, 2024 | 76.91 | 76.91 | 75.51 | 75.68 | 665,555 | -0.64(-0.84%) |
Mar 21, 2024 | 77.66 | 77.71 | 75.97 | 76.32 | 1,141,222 | -1.11(-1.43%) |
Mar 20, 2024 | 77.66 | 77.76 | 76.40 | 77.43 | 857,343 | -0.23(-0.30%) |
Mar 19, 2024 | 77.24 | 77.88 | 76.66 | 77.66 | 732,021 | +0.52(+0.67%) |
Mar 18, 2024 | 78.21 | 78.31 | 76.98 | 77.14 | 1,320,664 | -1.25(-1.59%) |
Mar 15, 2024 | 77.83 | 78.55 | 77.39 | 78.39 | 1,661,656 | +0.19(+0.24%) |
Mar 14, 2024 | 78.09 | 78.85 | 77.25 | 78.20 | 697,045 | -0.06(-0.08%) |
Mar 13, 2024 | 79.31 | 79.72 | 78.05 | 78.26 | 1,178,433 | -1.07(-1.35%) |
Mar 12, 2024 | 77.27 | 79.43 | 77.00 | 79.33 | 1,297,577 | +1.79(+2.31%) |
Mar 11, 2024 | 75.25 | 78.11 | 74.00 | 77.54 | 2,041,514 | +1.83(+2.42%) |
Mar 08, 2024 | 76.25 | 77.68 | 75.57 | 75.71 | 514,088 | -0.26(-0.34%) |
Mar 07, 2024 | 74.70 | 76.14 | 74.70 | 75.97 | 606,331 | +1.42(+1.91%) |
Mar 06, 2024 | 75.09 | 75.77 | 74.53 | 74.55 | 944,018 | -0.16(-0.21%) |
Mar 05, 2024 | 75.20 | 75.82 | 74.69 | 74.71 | 667,617 | -0.53(-0.70%) |
Mar 04, 2024 | 75.08 | 76.54 | 74.51 | 75.23 | 803,906 | -0.37(-0.49%) |
Mar 01, 2024 | 76.63 | 76.81 | 75.49 | 75.60 | 604,791 | -0.58(-0.76%) |
Feb 29, 2024 | 77.08 | 77.30 | 75.78 | 76.18 | 873,534 | -0.89(-1.15%) |
Feb 28, 2024 | 76.87 | 77.81 | 76.64 | 77.07 | 497,561 | -0.06(-0.08%) |
Feb 27, 2024 | 77.99 | 78.35 | 77.09 | 77.13 | 456,915 | -0.84(-1.07%) |
Feb 26, 2024 | 78.76 | 79.08 | 77.32 | 77.96 | 656,969 | -1.14(-1.45%) |
Feb 23, 2024 | 79.96 | 79.98 | 78.94 | 79.11 | 417,712 | -0.62(-0.77%) |
Feb 22, 2024 | 79.36 | 80.44 | 79.36 | 79.72 | 510,634 | -0.29(-0.36%) |
Feb 21, 2024 | 79.63 | 80.54 | 79.21 | 80.01 | 651,079 | +0.59(+0.74%) |
Feb 20, 2024 | 78.04 | 79.83 | 78.04 | 79.42 | 614,347 | +1.11(+1.42%) |
Feb 16, 2024 | 78.78 | 79.72 | 78.31 | 78.31 | 557,192 | -0.84(-1.06%) |
Feb 15, 2024 | 78.12 | 79.53 | 76.81 | 79.15 | 807,768 | +1.26(+1.62%) |
Feb 14, 2024 | 78.71 | 78.89 | 77.81 | 77.88 | 437,831 | -0.36(-0.46%) |
Feb 13, 2024 | 78.18 | 78.84 | 77.27 | 78.24 | 375,644 | -1.38(-1.74%) |
Feb 12, 2024 | 79.51 | 79.75 | 78.62 | 79.62 | 438,299 | +0.11(+0.14%) |
Feb 09, 2024 | 78.39 | 80.28 | 77.92 | 79.51 | 419,283 | +1.09(+1.40%) |
Feb 08, 2024 | 79.04 | 79.34 | 78.41 | 78.42 | 522,846 | -0.24(-0.30%) |
Feb 07, 2024 | 77.98 | 79.28 | 77.56 | 78.66 | 399,662 | +0.34(+0.43%) |
Feb 06, 2024 | 77.98 | 78.66 | 77.87 | 78.32 | 247,666 | +0.49(+0.63%) |
Feb 05, 2024 | 78.17 | 78.31 | 77.42 | 77.83 | 414,044 | -0.76(-0.96%) |
Feb 02, 2024 | 78.37 | 78.98 | 78.02 | 78.59 | 516,563 | -0.23(-0.29%) |