Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 71.05 | 71.26 | 69.67 | 70.51 | 3,162,428 | -0.70(-0.98%) |
Apr 29, 2024 | 69.79 | 71.30 | 69.77 | 71.20 | 1,652,153 | +1.47(+2.11%) |
Apr 26, 2024 | 69.57 | 70.31 | 69.20 | 69.73 | 1,033,505 | -0.04(-0.06%) |
Apr 25, 2024 | 70.71 | 71.08 | 69.22 | 69.77 | 2,380,842 | -0.68(-0.96%) |
Apr 24, 2024 | 69.35 | 70.49 | 69.18 | 70.45 | 1,143,955 | +0.59(+0.84%) |
Apr 23, 2024 | 69.80 | 71.11 | 69.79 | 69.86 | 849,123 | -0.41(-0.58%) |
Apr 22, 2024 | 71.16 | 71.39 | 70.04 | 70.27 | 1,353,958 | -0.46(-0.65%) |
Apr 19, 2024 | 69.58 | 71.05 | 69.43 | 70.73 | 1,581,621 | +1.34(+1.93%) |
Apr 18, 2024 | 68.77 | 69.45 | 68.50 | 69.38 | 1,697,660 | +1.05(+1.54%) |
Apr 17, 2024 | 65.62 | 68.39 | 64.55 | 68.33 | 2,085,849 | +0.91(+1.36%) |
Apr 16, 2024 | 68.35 | 68.35 | 66.88 | 67.42 | 1,654,475 | -1.11(-1.62%) |
Apr 15, 2024 | 70.04 | 70.27 | 67.99 | 68.53 | 1,294,679 | -1.46(-2.09%) |
Apr 12, 2024 | 71.22 | 71.22 | 69.90 | 69.99 | 748,506 | -1.66(-2.31%) |
Apr 11, 2024 | 72.20 | 73.02 | 71.52 | 71.65 | 955,235 | +0.14(+0.19%) |
Apr 10, 2024 | 71.70 | 72.18 | 70.52 | 71.51 | 1,063,002 | -0.91(-1.26%) |
Apr 09, 2024 | 71.04 | 72.51 | 71.04 | 72.42 | 1,056,956 | +0.86(+1.21%) |
Apr 08, 2024 | 70.37 | 72.05 | 70.31 | 71.56 | 1,011,697 | +0.87(+1.24%) |
Apr 05, 2024 | 70.91 | 71.47 | 70.58 | 70.69 | 1,042,024 | -0.50(-0.70%) |
Apr 04, 2024 | 71.22 | 72.49 | 70.96 | 71.18 | 887,442 | -0.09(-0.13%) |
Apr 03, 2024 | 72.27 | 72.62 | 71.17 | 71.27 | 858,200 | -0.45(-0.62%) |
Apr 02, 2024 | 72.87 | 72.89 | 71.54 | 71.72 | 1,173,884 | -1.11(-1.53%) |
Apr 01, 2024 | 74.21 | 74.67 | 72.63 | 72.83 | 1,333,964 | -2.78(-3.68%) |
Mar 28, 2024 | 74.55 | 75.75 | 75.50 | 75.61 | 1,471,905 | +1.81(+2.45%) |
Mar 27, 2024 | 71.92 | 74.03 | 71.92 | 73.80 | 1,193,475 | +1.48(+2.05%) |
Mar 26, 2024 | 74.40 | 74.49 | 72.31 | 72.32 | 1,694,816 | -1.98(-2.66%) |
Mar 25, 2024 | 74.34 | 74.43 | 73.38 | 74.30 | 2,020,141 | +0.35(+0.47%) |
Mar 22, 2024 | 74.49 | 74.81 | 73.58 | 73.95 | 987,998 | +0.12(+0.16%) |
Mar 21, 2024 | 73.31 | 73.91 | 72.25 | 73.83 | 1,361,565 | +0.40(+0.54%) |
Mar 20, 2024 | 73.32 | 73.45 | 72.41 | 73.44 | 1,154,817 | -0.11(-0.15%) |
Mar 19, 2024 | 73.10 | 74.01 | 72.49 | 73.55 | 1,761,079 | +0.68(+0.93%) |
Mar 18, 2024 | 73.76 | 73.88 | 72.71 | 72.87 | 1,807,178 | -0.56(-0.76%) |
Mar 15, 2024 | 73.94 | 75.34 | 73.40 | 73.43 | 10,606,276 | -0.95(-1.28%) |
Mar 14, 2024 | 74.41 | 74.58 | 72.91 | 74.38 | 2,190,265 | -0.41(-0.54%) |
Mar 13, 2024 | 74.87 | 76.88 | 74.74 | 74.79 | 1,807,408 | -0.37(-0.49%) |
Mar 12, 2024 | 74.35 | 75.39 | 74.14 | 75.15 | 1,401,365 | +0.68(+0.91%) |
Mar 11, 2024 | 72.31 | 74.87 | 72.31 | 74.48 | 1,814,825 | +2.53(+3.52%) |
Mar 08, 2024 | 72.31 | 72.74 | 71.78 | 71.95 | 1,073,467 | -0.16(-0.22%) |
Mar 07, 2024 | 71.57 | 72.23 | 71.04 | 72.11 | 1,587,902 | +0.65(+0.90%) |
Mar 06, 2024 | 72.07 | 73.80 | 70.86 | 71.46 | 2,543,228 | +2.29(+3.32%) |
Mar 05, 2024 | 69.59 | 70.18 | 68.64 | 69.17 | 1,635,930 | -0.79(-1.14%) |
Mar 04, 2024 | 73.29 | 73.39 | 69.84 | 69.96 | 2,277,243 | -3.41(-4.64%) |
Mar 01, 2024 | 74.13 | 74.13 | 72.14 | 73.37 | 1,412,319 | -0.20(-0.27%) |
Feb 29, 2024 | 73.92 | 74.49 | 73.39 | 73.57 | 2,688,927 | +0.30(+0.41%) |
Feb 28, 2024 | 72.81 | 73.44 | 72.68 | 73.27 | 1,184,971 | +0.17(+0.23%) |
Feb 27, 2024 | 72.49 | 73.29 | 71.81 | 73.10 | 1,515,094 | +0.78(+1.08%) |
Feb 26, 2024 | 72.05 | 72.77 | 71.80 | 72.32 | 1,132,689 | +0.08(+0.11%) |
Feb 23, 2024 | 72.79 | 73.18 | 71.81 | 72.24 | 1,372,138 | -0.30(-0.41%) |
Feb 22, 2024 | 70.94 | 72.74 | 70.92 | 72.54 | 1,318,608 | +1.13(+1.59%) |
Feb 21, 2024 | 70.84 | 71.64 | 70.34 | 71.41 | 1,125,798 | +0.85(+1.20%) |
Feb 20, 2024 | 71.01 | 71.50 | 70.21 | 70.56 | 1,300,581 | -0.60(-0.84%) |
Feb 16, 2024 | 72.28 | 72.37 | 71.09 | 71.16 | 889,725 | -1.43(-1.97%) |
Feb 15, 2024 | 72.72 | 73.11 | 72.42 | 72.59 | 1,321,525 | -0.14(-0.19%) |
Feb 14, 2024 | 72.94 | 73.14 | 72.12 | 72.73 | 945,771 | -0.25(-0.34%) |
Feb 13, 2024 | 73.60 | 73.92 | 72.27 | 72.97 | 1,265,537 | -1.64(-2.20%) |
Feb 12, 2024 | 73.54 | 75.23 | 73.42 | 74.62 | 1,086,182 | +1.07(+1.46%) |
Feb 09, 2024 | 73.72 | 73.72 | 72.48 | 73.54 | 956,083 | +0.01(+0.01%) |
Feb 08, 2024 | 72.71 | 73.60 | 70.97 | 73.53 | 1,936,807 | +0.98(+1.36%) |
Feb 07, 2024 | 73.79 | 73.84 | 72.09 | 72.55 | 1,638,243 | -0.85(-1.15%) |
Feb 06, 2024 | 72.88 | 74.68 | 72.88 | 73.40 | 1,697,133 | +0.47(+0.65%) |
Feb 05, 2024 | 72.28 | 73.10 | 71.02 | 72.92 | 2,225,660 | -0.09(-0.12%) |
Feb 02, 2024 | 72.03 | 73.92 | 71.31 | 73.01 | 2,708,455 | +0.62(+0.86%) |