Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 75.62 | 75.62 | 75.04 | 75.09 | 610,451 | -0.67(-0.88%) |
Apr 29, 2024 | 75.40 | 75.85 | 75.35 | 75.76 | 600,040 | +0.36(+0.48%) |
Apr 26, 2024 | 75.95 | 75.96 | 75.36 | 75.40 | 569,427 | -0.95(-1.24%) |
Apr 25, 2024 | 76.78 | 77.00 | 76.07 | 76.35 | 612,773 | -0.40(-0.52%) |
Apr 24, 2024 | 76.14 | 76.78 | 75.86 | 76.75 | 516,200 | +0.09(+0.12%) |
Apr 23, 2024 | 76.58 | 76.80 | 76.22 | 76.66 | 599,091 | +0.24(+0.31%) |
Apr 22, 2024 | 75.70 | 76.85 | 75.49 | 76.42 | 822,367 | +0.84(+1.11%) |
Apr 19, 2024 | 74.19 | 75.63 | 74.05 | 75.58 | 752,244 | +1.80(+2.44%) |
Apr 18, 2024 | 73.38 | 74.20 | 73.38 | 73.78 | 649,568 | +0.70(+0.96%) |
Apr 17, 2024 | 72.96 | 73.61 | 72.85 | 73.08 | 803,923 | -0.18(-0.25%) |
Apr 16, 2024 | 73.60 | 73.69 | 73.11 | 73.26 | 640,663 | -0.12(-0.16%) |
Apr 15, 2024 | 74.75 | 74.89 | 73.24 | 73.38 | 725,261 | -0.46(-0.62%) |
Apr 12, 2024 | 73.68 | 74.41 | 73.44 | 73.84 | 802,644 | +0.09(+0.12%) |
Apr 11, 2024 | 74.51 | 74.53 | 73.58 | 73.75 | 775,155 | -1.01(-1.35%) |
Apr 10, 2024 | 74.71 | 75.20 | 74.60 | 74.76 | 653,000 | -0.37(-0.49%) |
Apr 09, 2024 | 76.22 | 76.46 | 74.68 | 75.13 | 698,946 | -0.87(-1.14%) |
Apr 08, 2024 | 76.67 | 76.74 | 75.95 | 76.00 | 642,637 | -0.60(-0.78%) |
Apr 05, 2024 | 76.54 | 76.77 | 76.22 | 76.60 | 494,249 | +0.30(+0.39%) |
Apr 04, 2024 | 77.57 | 77.74 | 75.99 | 76.30 | 610,168 | -0.85(-1.10%) |
Apr 03, 2024 | 76.86 | 77.52 | 76.60 | 77.14 | 643,367 | +0.14(+0.18%) |
Apr 02, 2024 | 77.46 | 77.97 | 76.89 | 77.00 | 593,241 | -0.41(-0.53%) |
Apr 01, 2024 | 78.09 | 78.12 | 77.26 | 77.41 | 680,987 | -0.81(-1.03%) |
Mar 28, 2024 | 78.08 | 78.48 | 78.47 | 78.22 | 748,567 | +0.19(+0.24%) |
Mar 27, 2024 | 77.17 | 78.03 | 77.01 | 78.03 | 589,371 | +1.21(+1.57%) |
Mar 26, 2024 | 76.94 | 77.18 | 76.79 | 76.83 | 575,876 | -0.10(-0.13%) |
Mar 25, 2024 | 76.73 | 77.29 | 76.55 | 76.92 | 621,684 | +0.54(+0.71%) |
Mar 22, 2024 | 77.61 | 77.61 | 76.37 | 76.39 | 569,053 | -0.96(-1.24%) |
Mar 21, 2024 | 77.69 | 77.82 | 77.13 | 77.34 | 593,960 | -0.35(-0.45%) |
Mar 20, 2024 | 77.09 | 77.77 | 76.95 | 77.69 | 596,441 | +0.35(+0.45%) |
Mar 19, 2024 | 77.22 | 77.67 | 77.13 | 77.34 | 694,231 | +0.44(+0.57%) |
Mar 18, 2024 | 76.91 | 77.49 | 76.60 | 76.91 | 942,886 | +0.00(+0.00%) |
Mar 15, 2024 | 75.38 | 76.92 | 75.35 | 76.91 | 1,903,185 | +0.96(+1.26%) |
Mar 14, 2024 | 75.85 | 76.12 | 75.42 | 75.95 | 742,413 | -0.14(-0.18%) |
Mar 13, 2024 | 76.19 | 76.34 | 75.75 | 76.09 | 783,882 | -0.06(-0.08%) |
Mar 12, 2024 | 75.95 | 76.17 | 75.65 | 76.15 | 619,373 | +0.21(+0.28%) |
Mar 11, 2024 | 74.72 | 75.94 | 74.62 | 75.94 | 790,053 | +1.16(+1.55%) |
Mar 08, 2024 | 74.98 | 75.17 | 74.67 | 74.78 | 659,741 | -0.26(-0.35%) |
Mar 07, 2024 | 75.37 | 75.61 | 74.84 | 75.04 | 585,149 | -0.37(-0.49%) |
Mar 06, 2024 | 74.74 | 75.48 | 74.37 | 75.41 | 747,113 | +0.89(+1.19%) |
Mar 05, 2024 | 74.17 | 74.78 | 74.17 | 74.52 | 666,538 | +0.23(+0.31%) |
Mar 04, 2024 | 74.37 | 74.92 | 74.08 | 74.29 | 599,546 | -0.08(-0.11%) |
Mar 01, 2024 | 75.01 | 75.12 | 74.21 | 74.37 | 645,382 | -0.70(-0.93%) |
Feb 29, 2024 | 75.10 | 75.20 | 74.53 | 75.07 | 946,676 | +0.07(+0.09%) |
Feb 28, 2024 | 74.93 | 75.43 | 74.77 | 75.00 | 686,893 | +0.07(+0.09%) |
Feb 27, 2024 | 74.35 | 74.96 | 73.92 | 74.93 | 938,026 | +0.45(+0.60%) |
Feb 26, 2024 | 75.06 | 75.27 | 74.45 | 74.48 | 723,172 | -0.65(-0.86%) |
Feb 23, 2024 | 74.90 | 75.35 | 74.81 | 75.13 | 484,315 | +0.28(+0.37%) |
Feb 22, 2024 | 74.44 | 74.93 | 74.09 | 74.85 | 746,732 | +0.59(+0.79%) |
Feb 21, 2024 | 74.10 | 74.39 | 73.77 | 74.26 | 926,274 | +0.45(+0.61%) |
Feb 20, 2024 | 73.94 | 74.49 | 73.62 | 73.81 | 891,629 | -0.41(-0.55%) |
Feb 16, 2024 | 75.09 | 75.17 | 74.14 | 74.21 | 933,306 | -0.88(-1.17%) |
Feb 15, 2024 | 73.42 | 75.25 | 73.33 | 75.09 | 1,208,506 | +1.70(+2.31%) |
Feb 14, 2024 | 73.17 | 73.44 | 72.88 | 73.40 | 998,111 | +0.50(+0.68%) |
Feb 13, 2024 | 73.27 | 73.73 | 72.38 | 72.90 | 1,300,699 | -0.08(-0.11%) |
Feb 12, 2024 | 72.87 | 73.41 | 72.54 | 72.98 | 835,741 | +0.35(+0.48%) |
Feb 09, 2024 | 71.66 | 72.64 | 71.54 | 72.63 | 672,555 | +0.73(+1.01%) |
Feb 08, 2024 | 72.35 | 72.40 | 71.40 | 71.90 | 1,074,336 | -0.64(-0.88%) |
Feb 07, 2024 | 72.84 | 72.88 | 72.27 | 72.54 | 866,140 | -0.15(-0.21%) |
Feb 06, 2024 | 72.48 | 73.05 | 72.29 | 72.69 | 1,403,111 | +0.02(+0.03%) |
Feb 05, 2024 | 74.46 | 75.11 | 72.15 | 72.67 | 1,620,870 | -0.25(-0.34%) |
Feb 02, 2024 | 72.41 | 73.08 | 72.32 | 72.92 | 870,661 | +0.74(+1.02%) |