Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 71.79 | 72.17 | 70.48 | 70.48 | 83,604 | -1.57(-2.18%) |
Apr 29, 2024 | 72.08 | 72.21 | 71.73 | 72.05 | 70,852 | +0.25(+0.35%) |
Apr 26, 2024 | 71.48 | 72.23 | 71.13 | 71.80 | 116,228 | +1.05(+1.48%) |
Apr 25, 2024 | 69.76 | 70.97 | 69.55 | 70.75 | 92,303 | -0.09(-0.13%) |
Apr 24, 2024 | 71.38 | 71.52 | 70.51 | 70.84 | 102,396 | +0.33(+0.47%) |
Apr 23, 2024 | 69.70 | 70.70 | 69.68 | 70.51 | 194,004 | +1.13(+1.63%) |
Apr 22, 2024 | 69.12 | 69.78 | 68.61 | 69.38 | 828,526 | +0.66(+0.96%) |
Apr 19, 2024 | 70.19 | 70.43 | 68.53 | 68.72 | 380,582 | -1.87(-2.65%) |
Apr 18, 2024 | 71.39 | 71.52 | 70.49 | 70.59 | 1,579,281 | -0.72(-1.01%) |
Apr 17, 2024 | 72.69 | 72.90 | 71.31 | 71.31 | 205,979 | -1.27(-1.75%) |
Apr 16, 2024 | 72.46 | 72.88 | 72.24 | 72.58 | 338,021 | +0.12(+0.17%) |
Apr 15, 2024 | 74.26 | 74.40 | 72.37 | 72.46 | 262,373 | -1.34(-1.82%) |
Apr 12, 2024 | 74.18 | 74.51 | 73.60 | 73.80 | 188,590 | -1.35(-1.80%) |
Apr 11, 2024 | 73.99 | 75.23 | 73.61 | 75.15 | 215,586 | +1.54(+2.09%) |
Apr 10, 2024 | 73.48 | 73.84 | 73.33 | 73.61 | 105,488 | -0.85(-1.14%) |
Apr 09, 2024 | 74.54 | 74.77 | 73.51 | 74.46 | 99,790 | +0.36(+0.49%) |
Apr 08, 2024 | 74.44 | 74.56 | 74.00 | 74.10 | 138,253 | -0.15(-0.20%) |
Apr 05, 2024 | 73.66 | 74.53 | 73.52 | 74.25 | 79,349 | +0.87(+1.19%) |
Apr 04, 2024 | 75.33 | 75.65 | 73.34 | 73.38 | 94,973 | -1.23(-1.65%) |
Apr 03, 2024 | 74.00 | 75.07 | 73.95 | 74.61 | 195,892 | +0.16(+0.21%) |
Apr 02, 2024 | 74.28 | 74.61 | 73.84 | 74.45 | 420,934 | -0.60(-0.80%) |
Apr 01, 2024 | 74.91 | 75.68 | 74.76 | 75.05 | 1,327,748 | +0.24(+0.32%) |
Mar 28, 2024 | 74.84 | 75.05 | 74.52 | 74.81 | 71,970 | -0.14(-0.19%) |
Mar 27, 2024 | 75.30 | 75.30 | 74.46 | 74.95 | 79,935 | +0.16(+0.21%) |
Mar 26, 2024 | 75.48 | 75.63 | 74.76 | 74.79 | 75,673 | -0.37(-0.49%) |
Mar 25, 2024 | 75.00 | 75.60 | 74.75 | 75.16 | 900,056 | -0.44(-0.58%) |
Mar 22, 2024 | 75.28 | 75.80 | 75.11 | 75.60 | 89,147 | +0.17(+0.23%) |
Mar 21, 2024 | 76.04 | 76.25 | 75.33 | 75.43 | 151,435 | +0.19(+0.25%) |
Mar 20, 2024 | 74.40 | 75.24 | 74.00 | 75.24 | 127,751 | +1.09(+1.47%) |
Mar 19, 2024 | 73.36 | 74.24 | 73.00 | 74.15 | 109,147 | +0.30(+0.41%) |
Mar 18, 2024 | 74.22 | 74.70 | 73.71 | 73.85 | 77,668 | +0.44(+0.60%) |
Mar 15, 2024 | 73.49 | 73.93 | 73.12 | 73.41 | 199,353 | -1.12(-1.50%) |
Mar 14, 2024 | 74.88 | 75.12 | 74.08 | 74.53 | 80,920 | -0.05(-0.07%) |
Mar 13, 2024 | 75.13 | 75.14 | 74.27 | 74.58 | 67,600 | -0.73(-0.97%) |
Mar 12, 2024 | 74.44 | 75.31 | 73.78 | 75.31 | 89,688 | +1.59(+2.16%) |
Mar 11, 2024 | 73.82 | 74.00 | 73.37 | 73.72 | 135,955 | -0.49(-0.66%) |
Mar 08, 2024 | 75.49 | 76.06 | 74.11 | 74.21 | 238,752 | -1.09(-1.45%) |
Mar 07, 2024 | 74.69 | 75.50 | 74.42 | 75.30 | 186,719 | +1.27(+1.72%) |
Mar 06, 2024 | 74.12 | 74.57 | 73.51 | 74.03 | 159,946 | +0.78(+1.06%) |
Mar 05, 2024 | 74.33 | 74.42 | 72.82 | 73.25 | 99,158 | -1.68(-2.24%) |
Mar 04, 2024 | 74.90 | 75.35 | 74.73 | 74.93 | 155,787 | +0.14(+0.19%) |
Mar 01, 2024 | 73.58 | 74.90 | 73.53 | 74.79 | 143,115 | +1.36(+1.85%) |
Feb 29, 2024 | 73.10 | 73.56 | 72.73 | 73.43 | 97,979 | +0.69(+0.95%) |
Feb 28, 2024 | 72.75 | 72.92 | 72.47 | 72.74 | 142,121 | -0.31(-0.42%) |
Feb 27, 2024 | 73.19 | 73.35 | 72.72 | 73.05 | 130,771 | -0.07(-0.10%) |
Feb 26, 2024 | 73.26 | 73.47 | 72.96 | 73.12 | 78,124 | +0.06(+0.08%) |
Feb 23, 2024 | 73.67 | 73.86 | 72.85 | 73.06 | 79,694 | +0.01(+0.01%) |
Feb 22, 2024 | 72.63 | 73.35 | 72.58 | 73.05 | 234,523 | +2.29(+3.24%) |
Feb 21, 2024 | 70.64 | 70.88 | 70.08 | 70.76 | 144,332 | -0.41(-0.58%) |
Feb 20, 2024 | 71.59 | 71.78 | 70.62 | 71.17 | 187,889 | -0.71(-0.99%) |
Feb 16, 2024 | 72.63 | 72.76 | 71.78 | 71.88 | 84,629 | -0.65(-0.90%) |
Feb 15, 2024 | 72.74 | 72.90 | 72.11 | 72.53 | 125,928 | -0.05(-0.07%) |
Feb 14, 2024 | 72.30 | 72.72 | 71.93 | 72.58 | 104,417 | +0.83(+1.16%) |
Feb 13, 2024 | 71.64 | 72.36 | 71.25 | 71.75 | 155,754 | -1.30(-1.78%) |
Feb 12, 2024 | 73.75 | 73.93 | 72.97 | 73.05 | 4,744,517 | -0.61(-0.83%) |
Feb 09, 2024 | 73.01 | 73.83 | 72.89 | 73.66 | 121,963 | +0.84(+1.15%) |
Feb 08, 2024 | 72.55 | 72.94 | 72.54 | 72.82 | 142,399 | +0.36(+0.50%) |
Feb 07, 2024 | 71.96 | 72.52 | 71.78 | 72.46 | 407,951 | +0.96(+1.34%) |
Feb 06, 2024 | 71.82 | 71.96 | 71.07 | 71.50 | 145,218 | -0.18(-0.25%) |
Feb 05, 2024 | 71.73 | 71.86 | 71.02 | 71.68 | 191,134 | +0.17(+0.24%) |
Feb 02, 2024 | 70.43 | 71.65 | 70.24 | 71.51 | 230,605 | +0.72(+1.02%) |