Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 75.07 | 75.55 | 73.09 | 73.31 | 1,065,422 | -2.52(-3.33%) |
Apr 29, 2024 | 74.75 | 76.77 | 74.50 | 75.83 | 1,344,246 | +1.58(+2.13%) |
Apr 26, 2024 | 73.79 | 77.55 | 71.35 | 74.24 | 1,661,953 | -5.75(-7.19%) |
Apr 25, 2024 | 78.59 | 80.23 | 78.07 | 79.99 | 814,604 | +0.23(+0.29%) |
Apr 24, 2024 | 79.91 | 80.64 | 78.89 | 79.76 | 801,853 | +0.28(+0.35%) |
Apr 23, 2024 | 79.23 | 79.81 | 78.97 | 79.49 | 533,244 | +0.63(+0.80%) |
Apr 22, 2024 | 78.42 | 79.47 | 77.56 | 78.86 | 621,355 | +0.73(+0.93%) |
Apr 19, 2024 | 79.07 | 79.63 | 77.94 | 78.13 | 818,722 | -1.00(-1.26%) |
Apr 18, 2024 | 79.96 | 80.37 | 78.76 | 79.13 | 522,469 | -0.39(-0.49%) |
Apr 17, 2024 | 80.32 | 80.32 | 78.60 | 79.52 | 641,629 | -0.47(-0.59%) |
Apr 16, 2024 | 80.37 | 80.48 | 79.23 | 79.98 | 604,792 | -0.71(-0.88%) |
Apr 15, 2024 | 82.02 | 82.44 | 80.13 | 80.69 | 532,048 | +0.08(+0.10%) |
Apr 12, 2024 | 81.55 | 82.23 | 80.00 | 80.61 | 573,740 | -0.98(-1.20%) |
Apr 11, 2024 | 82.17 | 82.18 | 80.81 | 81.59 | 481,014 | -0.42(-0.51%) |
Apr 10, 2024 | 80.53 | 82.30 | 79.88 | 82.01 | 391,173 | +0.27(+0.33%) |
Apr 09, 2024 | 82.35 | 82.56 | 80.80 | 81.74 | 522,161 | -0.57(-0.69%) |
Apr 08, 2024 | 82.40 | 82.72 | 81.95 | 82.31 | 447,278 | +0.29(+0.35%) |
Apr 05, 2024 | 81.64 | 82.72 | 81.38 | 82.02 | 676,104 | +0.54(+0.66%) |
Apr 04, 2024 | 82.70 | 83.15 | 81.06 | 81.48 | 553,276 | -0.44(-0.54%) |
Apr 03, 2024 | 81.15 | 82.29 | 80.94 | 81.92 | 735,237 | +0.76(+0.93%) |
Apr 02, 2024 | 80.13 | 81.57 | 79.92 | 81.16 | 710,307 | +0.60(+0.74%) |
Apr 01, 2024 | 80.84 | 81.74 | 80.39 | 80.56 | 509,887 | -0.33(-0.41%) |
Mar 28, 2024 | 80.47 | 80.82 | 80.82 | 80.89 | 836,022 | +0.36(+0.45%) |
Mar 27, 2024 | 80.37 | 80.57 | 79.72 | 80.53 | 413,083 | +0.83(+1.04%) |
Mar 26, 2024 | 79.43 | 80.07 | 79.23 | 79.70 | 556,046 | +0.87(+1.10%) |
Mar 25, 2024 | 78.60 | 79.32 | 78.26 | 78.84 | 405,050 | +0.07(+0.09%) |
Mar 22, 2024 | 78.27 | 79.17 | 78.20 | 78.77 | 501,350 | +0.56(+0.71%) |
Mar 21, 2024 | 77.85 | 78.27 | 77.12 | 78.21 | 553,923 | +0.82(+1.06%) |
Mar 20, 2024 | 77.22 | 77.77 | 76.31 | 77.39 | 486,324 | +0.28(+0.36%) |
Mar 19, 2024 | 75.89 | 77.37 | 75.89 | 77.11 | 682,639 | +1.13(+1.48%) |
Mar 18, 2024 | 75.45 | 76.64 | 75.36 | 75.99 | 619,433 | +0.97(+1.29%) |
Mar 15, 2024 | 74.37 | 75.68 | 74.37 | 75.02 | 828,625 | +0.28(+0.37%) |
Mar 14, 2024 | 75.31 | 75.60 | 74.32 | 74.74 | 479,197 | -0.57(-0.75%) |
Mar 13, 2024 | 75.07 | 75.78 | 74.93 | 75.31 | 383,246 | +0.14(+0.19%) |
Mar 12, 2024 | 74.48 | 75.22 | 73.84 | 75.17 | 393,950 | +0.86(+1.15%) |
Mar 11, 2024 | 73.59 | 74.45 | 72.92 | 74.31 | 569,988 | +0.52(+0.70%) |
Mar 08, 2024 | 75.68 | 76.13 | 73.70 | 73.79 | 670,895 | -1.35(-1.79%) |
Mar 07, 2024 | 76.29 | 76.83 | 75.03 | 75.14 | 637,633 | -0.84(-1.10%) |
Mar 06, 2024 | 75.41 | 76.51 | 75.35 | 75.98 | 619,332 | +0.92(+1.22%) |
Mar 05, 2024 | 75.72 | 76.41 | 74.78 | 75.06 | 564,124 | -0.90(-1.18%) |
Mar 04, 2024 | 75.15 | 76.68 | 75.15 | 75.96 | 568,510 | +0.81(+1.07%) |
Mar 01, 2024 | 75.05 | 75.95 | 74.93 | 75.15 | 666,493 | +0.32(+0.43%) |
Feb 29, 2024 | 75.11 | 75.15 | 73.70 | 74.83 | 1,236,117 | -0.26(-0.34%) |
Feb 28, 2024 | 74.39 | 75.92 | 74.39 | 75.09 | 762,388 | +0.24(+0.32%) |
Feb 27, 2024 | 74.62 | 74.98 | 73.98 | 74.85 | 872,506 | +0.52(+0.69%) |
Feb 26, 2024 | 74.01 | 74.74 | 73.76 | 74.33 | 666,721 | +0.20(+0.27%) |
Feb 23, 2024 | 72.36 | 74.32 | 72.02 | 74.14 | 1,163,540 | +1.23(+1.69%) |
Feb 22, 2024 | 71.51 | 72.98 | 70.88 | 72.90 | 1,410,725 | +2.49(+3.54%) |
Feb 21, 2024 | 69.70 | 70.51 | 69.34 | 70.41 | 1,010,117 | -0.09(-0.13%) |
Feb 20, 2024 | 68.43 | 70.52 | 67.16 | 70.50 | 1,100,652 | +0.40(+0.57%) |
Feb 16, 2024 | 70.87 | 71.13 | 69.99 | 70.10 | 1,109,947 | -1.17(-1.64%) |
Feb 15, 2024 | 70.22 | 71.48 | 68.83 | 71.27 | 1,691,551 | +1.64(+2.35%) |
Feb 14, 2024 | 69.54 | 72.02 | 67.47 | 69.64 | 2,663,041 | +8.50(+13.91%) |
Feb 13, 2024 | 61.20 | 61.63 | 60.64 | 61.13 | 778,811 | -1.28(-2.05%) |
Feb 12, 2024 | 61.28 | 62.57 | 61.28 | 62.41 | 557,202 | +1.12(+1.83%) |
Feb 09, 2024 | 61.24 | 61.48 | 60.88 | 61.29 | 535,084 | +0.03(+0.05%) |
Feb 08, 2024 | 61.15 | 61.39 | 60.85 | 61.26 | 443,859 | +0.29(+0.47%) |
Feb 07, 2024 | 61.29 | 61.63 | 60.79 | 60.97 | 592,108 | -0.05(-0.08%) |
Feb 06, 2024 | 60.70 | 61.35 | 60.46 | 61.02 | 447,497 | +0.23(+0.38%) |
Feb 05, 2024 | 61.13 | 61.24 | 59.94 | 60.79 | 446,334 | -0.32(-0.52%) |
Feb 02, 2024 | 60.67 | 61.65 | 60.37 | 61.11 | 422,230 | +0.07(+0.11%) |