Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 77.73 | 77.73 | 76.93 | 76.99 | 2,424,481 | -0.93(-1.19%) |
Apr 29, 2024 | 77.58 | 78.03 | 77.55 | 77.92 | 2,480,284 | +0.44(+0.57%) |
Apr 26, 2024 | 77.34 | 77.80 | 77.25 | 77.48 | 2,394,773 | -0.08(-0.10%) |
Apr 25, 2024 | 77.88 | 78.15 | 77.11 | 77.56 | 3,409,238 | -0.57(-0.73%) |
Apr 24, 2024 | 77.65 | 78.18 | 77.38 | 78.13 | 2,976,481 | +0.36(+0.46%) |
Apr 23, 2024 | 77.41 | 77.91 | 77.22 | 77.77 | 2,506,140 | +0.53(+0.69%) |
Apr 22, 2024 | 76.98 | 77.66 | 76.64 | 77.24 | 3,078,224 | +0.59(+0.77%) |
Apr 19, 2024 | 75.93 | 76.71 | 75.85 | 76.65 | 3,413,517 | +0.84(+1.11%) |
Apr 18, 2024 | 75.97 | 76.23 | 75.58 | 75.81 | 2,611,599 | +0.00(+0.00%) |
Apr 17, 2024 | 76.18 | 76.31 | 75.53 | 75.81 | 2,656,439 | -0.12(-0.16%) |
Apr 16, 2024 | 76.42 | 76.48 | 75.80 | 75.93 | 3,327,161 | -0.49(-0.64%) |
Apr 15, 2024 | 77.43 | 77.62 | 76.14 | 76.42 | 4,486,171 | -0.39(-0.51%) |
Apr 12, 2024 | 77.64 | 77.78 | 76.65 | 76.81 | 3,679,769 | -1.12(-1.44%) |
Apr 11, 2024 | 78.30 | 78.31 | 77.50 | 77.93 | 4,978,750 | -0.20(-0.26%) |
Apr 10, 2024 | 78.62 | 78.70 | 77.72 | 78.13 | 6,347,415 | -1.42(-1.79%) |
Apr 09, 2024 | 79.33 | 79.55 | 78.89 | 79.55 | 3,247,636 | +0.45(+0.57%) |
Apr 08, 2024 | 79.06 | 79.38 | 78.96 | 79.10 | 2,195,035 | +0.09(+0.11%) |
Apr 05, 2024 | 78.77 | 79.20 | 78.39 | 79.01 | 3,422,431 | +0.28(+0.36%) |
Apr 04, 2024 | 80.00 | 80.17 | 78.59 | 78.73 | 3,920,372 | -0.80(-1.01%) |
Apr 03, 2024 | 79.74 | 79.85 | 79.38 | 79.53 | 3,018,371 | -0.20(-0.25%) |
Apr 02, 2024 | 80.00 | 80.06 | 79.53 | 79.73 | 3,529,506 | -0.41(-0.51%) |
Apr 01, 2024 | 80.69 | 80.79 | 80.06 | 80.14 | 4,168,233 | -0.49(-0.61%) |
Mar 28, 2024 | 80.40 | 80.82 | 80.36 | 80.63 | 3,014,931 | +0.40(+0.50%) |
Mar 27, 2024 | 79.29 | 80.23 | 79.26 | 80.23 | 3,246,011 | +1.36(+1.72%) |
Mar 26, 2024 | 79.63 | 79.70 | 78.86 | 78.87 | 4,879,931 | -0.53(-0.67%) |
Mar 25, 2024 | 79.38 | 79.81 | 79.37 | 79.40 | 3,634,759 | +0.02(+0.03%) |
Mar 22, 2024 | 79.96 | 80.05 | 79.35 | 79.38 | 3,604,774 | -0.49(-0.61%) |
Mar 21, 2024 | 79.43 | 79.99 | 79.37 | 79.87 | 3,636,530 | +0.63(+0.80%) |
Mar 20, 2024 | 78.31 | 79.29 | 78.21 | 79.24 | 4,891,809 | +0.78(+1.00%) |
Mar 19, 2024 | 78.09 | 78.50 | 78.00 | 78.46 | 3,520,781 | +0.35(+0.44%) |
Mar 18, 2024 | 78.32 | 78.37 | 77.86 | 78.11 | 4,326,686 | +0.16(+0.20%) |
Mar 15, 2024 | 77.92 | 78.33 | 77.81 | 77.95 | 3,446,389 | -0.27(-0.34%) |
Mar 14, 2024 | 78.77 | 78.77 | 77.79 | 78.22 | 3,224,109 | -0.43(-0.54%) |
Mar 13, 2024 | 78.67 | 78.94 | 78.47 | 78.65 | 3,256,100 | +0.24(+0.30%) |
Mar 12, 2024 | 78.54 | 78.66 | 78.09 | 78.41 | 2,958,960 | +0.14(+0.18%) |
Mar 11, 2024 | 77.87 | 78.30 | 77.67 | 78.27 | 3,591,243 | +0.45(+0.57%) |
Mar 08, 2024 | 78.18 | 78.33 | 77.82 | 77.82 | 3,565,764 | -0.33(-0.42%) |
Mar 07, 2024 | 78.14 | 78.37 | 78.04 | 78.15 | 3,075,492 | +0.38(+0.48%) |
Mar 06, 2024 | 77.95 | 78.22 | 77.59 | 77.77 | 3,243,582 | +0.26(+0.33%) |
Mar 05, 2024 | 77.70 | 77.97 | 77.27 | 77.52 | 3,448,915 | -0.27(-0.34%) |
Mar 04, 2024 | 77.58 | 77.99 | 77.55 | 77.78 | 4,021,217 | +0.24(+0.31%) |
Mar 01, 2024 | 77.18 | 77.65 | 76.92 | 77.55 | 3,017,203 | +0.51(+0.66%) |
Feb 29, 2024 | 77.24 | 77.37 | 76.91 | 77.04 | 3,254,756 | +0.21(+0.27%) |
Feb 28, 2024 | 76.82 | 77.10 | 76.70 | 76.83 | 2,712,771 | -0.11(-0.14%) |
Feb 27, 2024 | 76.91 | 76.98 | 76.67 | 76.94 | 2,760,902 | +0.07(+0.09%) |
Feb 26, 2024 | 77.29 | 77.42 | 76.76 | 76.87 | 2,911,786 | -0.42(-0.54%) |
Feb 23, 2024 | 77.29 | 77.54 | 77.18 | 77.29 | 4,221,002 | +0.09(+0.12%) |
Feb 22, 2024 | 76.78 | 77.39 | 76.66 | 77.20 | 3,140,477 | +0.52(+0.67%) |
Feb 21, 2024 | 76.45 | 76.71 | 76.15 | 76.68 | 2,805,346 | +0.31(+0.40%) |
Feb 20, 2024 | 76.22 | 76.69 | 76.08 | 76.38 | 4,761,911 | -0.01(-0.01%) |
Feb 16, 2024 | 76.43 | 76.84 | 76.22 | 76.39 | 3,178,659 | -0.26(-0.34%) |
Feb 15, 2024 | 75.93 | 76.70 | 75.93 | 76.64 | 3,525,579 | +0.85(+1.13%) |
Feb 14, 2024 | 75.82 | 75.89 | 75.33 | 75.79 | 3,543,107 | +0.30(+0.39%) |
Feb 13, 2024 | 76.10 | 76.13 | 74.90 | 75.49 | 4,249,862 | -1.17(-1.53%) |
Feb 12, 2024 | 76.23 | 76.87 | 76.22 | 76.66 | 3,349,975 | +0.47(+0.61%) |
Feb 09, 2024 | 76.38 | 76.38 | 75.91 | 76.20 | 3,288,646 | -0.28(-0.36%) |
Feb 08, 2024 | 76.38 | 76.51 | 76.10 | 76.47 | 2,495,710 | +0.20(+0.26%) |
Feb 07, 2024 | 76.53 | 76.56 | 76.01 | 76.28 | 2,846,193 | +0.12(+0.16%) |
Feb 06, 2024 | 76.08 | 76.28 | 75.96 | 76.16 | 3,654,410 | +0.37(+0.48%) |
Feb 05, 2024 | 76.22 | 76.22 | 75.57 | 75.79 | 3,907,091 | -0.62(-0.81%) |
Feb 02, 2024 | 76.22 | 76.71 | 75.83 | 76.41 | 3,596,331 | -0.04(-0.05%) |