Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 76.15 | 78.08 | 75.87 | 77.97 | 140,011 | +1.02(+1.32%) |
Apr 29, 2024 | 75.84 | 77.66 | 75.81 | 76.95 | 66,618 | +1.04(+1.37%) |
Apr 26, 2024 | 76.87 | 78.12 | 75.75 | 75.91 | 82,888 | -0.87(-1.13%) |
Apr 25, 2024 | 77.31 | 77.38 | 75.99 | 76.78 | 62,887 | -1.73(-2.20%) |
Apr 24, 2024 | 77.71 | 78.97 | 77.71 | 78.51 | 73,617 | +0.87(+1.12%) |
Apr 23, 2024 | 76.34 | 78.23 | 76.34 | 77.64 | 44,173 | +1.31(+1.71%) |
Apr 22, 2024 | 76.26 | 77.39 | 75.77 | 76.33 | 37,944 | +0.75(+0.99%) |
Apr 19, 2024 | 74.82 | 76.52 | 74.74 | 75.58 | 73,627 | +0.58(+0.77%) |
Apr 18, 2024 | 76.74 | 77.29 | 74.87 | 75.00 | 60,991 | -1.57(-2.05%) |
Apr 17, 2024 | 78.10 | 78.89 | 76.57 | 76.57 | 61,303 | -0.85(-1.10%) |
Apr 16, 2024 | 77.65 | 78.16 | 75.90 | 77.42 | 45,735 | -0.14(-0.18%) |
Apr 15, 2024 | 78.56 | 80.01 | 77.39 | 77.56 | 71,162 | -0.46(-0.59%) |
Apr 12, 2024 | 79.52 | 80.27 | 77.21 | 78.02 | 70,785 | -1.77(-2.22%) |
Apr 11, 2024 | 79.87 | 80.70 | 78.48 | 79.79 | 73,187 | +0.36(+0.45%) |
Apr 10, 2024 | 77.89 | 79.96 | 77.89 | 79.43 | 96,614 | -0.52(-0.65%) |
Apr 09, 2024 | 80.88 | 81.86 | 78.87 | 79.95 | 88,719 | -0.33(-0.41%) |
Apr 08, 2024 | 79.39 | 80.89 | 79.06 | 80.28 | 83,876 | +1.41(+1.79%) |
Apr 05, 2024 | 76.54 | 79.52 | 76.54 | 78.87 | 51,360 | +2.30(+3.00%) |
Apr 04, 2024 | 78.28 | 78.40 | 76.52 | 76.57 | 84,127 | -0.71(-0.92%) |
Apr 03, 2024 | 76.62 | 78.68 | 76.62 | 77.28 | 73,352 | -0.05(-0.06%) |
Apr 02, 2024 | 77.90 | 78.42 | 76.82 | 77.33 | 64,036 | -1.59(-2.01%) |
Apr 01, 2024 | 79.72 | 81.36 | 78.49 | 78.92 | 60,504 | -0.98(-1.22%) |
Mar 28, 2024 | 80.31 | 81.67 | 79.26 | 79.90 | 94,426 | +0.06(+0.08%) |
Mar 27, 2024 | 79.65 | 80.03 | 78.85 | 79.84 | 113,109 | +0.79(+1.00%) |
Mar 26, 2024 | 79.40 | 80.10 | 78.60 | 79.05 | 68,828 | -0.22(-0.28%) |
Mar 25, 2024 | 79.70 | 79.88 | 78.34 | 79.27 | 45,315 | -0.09(-0.11%) |
Mar 22, 2024 | 82.65 | 82.66 | 79.09 | 79.36 | 62,718 | -3.14(-3.80%) |
Mar 21, 2024 | 80.16 | 82.89 | 79.73 | 82.49 | 150,606 | +2.50(+3.12%) |
Mar 20, 2024 | 76.24 | 80.08 | 75.15 | 80.00 | 129,639 | +3.49(+4.56%) |
Mar 19, 2024 | 75.81 | 77.58 | 75.81 | 76.51 | 48,494 | +0.85(+1.12%) |
Mar 18, 2024 | 75.90 | 76.22 | 75.61 | 75.66 | 79,161 | -0.15(-0.20%) |
Mar 15, 2024 | 74.76 | 75.86 | 74.49 | 75.81 | 142,241 | +0.52(+0.69%) |
Mar 14, 2024 | 75.49 | 76.10 | 74.68 | 75.29 | 106,481 | -0.71(-0.93%) |
Mar 13, 2024 | 76.40 | 76.52 | 75.66 | 76.00 | 76,452 | -0.02(-0.03%) |
Mar 12, 2024 | 74.61 | 76.37 | 74.61 | 76.02 | 154,623 | +1.00(+1.33%) |
Mar 11, 2024 | 75.54 | 75.55 | 73.78 | 75.02 | 127,475 | -1.60(-2.09%) |
Mar 08, 2024 | 74.82 | 77.08 | 74.02 | 76.62 | 223,251 | +1.49(+1.98%) |
Mar 07, 2024 | 77.90 | 77.90 | 73.01 | 75.13 | 330,021 | -0.77(-1.01%) |
Mar 06, 2024 | 74.42 | 76.68 | 72.65 | 75.90 | 129,714 | +3.35(+4.61%) |
Mar 05, 2024 | 74.60 | 75.58 | 72.56 | 72.56 | 53,337 | -2.35(-3.13%) |
Mar 04, 2024 | 75.40 | 76.89 | 74.45 | 74.90 | 172,612 | -0.43(-0.57%) |
Mar 01, 2024 | 75.72 | 76.84 | 74.33 | 75.33 | 187,074 | +1.33(+1.79%) |
Feb 29, 2024 | 73.41 | 74.43 | 71.66 | 74.01 | 139,620 | +1.59(+2.19%) |
Feb 28, 2024 | 71.30 | 72.84 | 71.25 | 72.42 | 69,867 | +0.55(+0.76%) |
Feb 27, 2024 | 72.74 | 73.76 | 71.36 | 71.87 | 54,394 | -0.84(-1.15%) |
Feb 26, 2024 | 70.52 | 72.78 | 70.52 | 72.71 | 125,533 | +1.69(+2.38%) |
Feb 23, 2024 | 70.84 | 72.09 | 70.36 | 71.02 | 143,419 | +0.05(+0.07%) |
Feb 22, 2024 | 69.29 | 71.03 | 69.09 | 70.97 | 102,100 | +1.45(+2.08%) |
Feb 21, 2024 | 69.38 | 70.14 | 68.54 | 69.52 | 129,679 | -0.15(-0.22%) |
Feb 20, 2024 | 67.99 | 69.97 | 67.73 | 69.67 | 92,935 | +0.66(+0.96%) |
Feb 16, 2024 | 72.37 | 72.37 | 68.91 | 69.01 | 57,569 | -3.68(-5.06%) |
Feb 15, 2024 | 68.65 | 72.81 | 68.65 | 72.69 | 104,708 | +4.43(+6.50%) |
Feb 14, 2024 | 67.92 | 68.59 | 67.09 | 68.25 | 115,343 | +1.28(+1.91%) |
Feb 13, 2024 | 66.82 | 68.06 | 65.25 | 66.97 | 224,349 | -1.71(-2.49%) |
Feb 12, 2024 | 65.86 | 69.13 | 65.86 | 68.68 | 98,345 | +1.83(+2.73%) |
Feb 09, 2024 | 67.67 | 68.23 | 66.10 | 66.85 | 69,730 | -0.82(-1.21%) |
Feb 08, 2024 | 65.38 | 67.91 | 65.20 | 67.67 | 74,981 | +2.30(+3.51%) |
Feb 07, 2024 | 62.57 | 65.72 | 62.04 | 65.38 | 82,442 | +2.65(+4.22%) |
Feb 06, 2024 | 60.04 | 63.00 | 59.97 | 62.73 | 71,396 | +2.79(+4.65%) |
Feb 05, 2024 | 59.43 | 60.44 | 59.10 | 59.94 | 54,683 | -0.25(-0.41%) |
Feb 02, 2024 | 61.15 | 61.15 | 59.47 | 60.19 | 39,349 | -1.72(-2.77%) |