Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 75.32 | 75.80 | 73.33 | 73.55 | 1,061,887 | -2.53(-3.33%) |
Apr 29, 2024 | 75.00 | 77.03 | 74.75 | 76.08 | 1,339,785 | +1.59(+2.13%) |
Apr 26, 2024 | 74.04 | 77.81 | 71.59 | 74.49 | 1,656,438 | -5.77(-7.19%) |
Apr 25, 2024 | 78.85 | 80.50 | 78.33 | 80.26 | 811,901 | +0.23(+0.29%) |
Apr 24, 2024 | 80.18 | 80.91 | 79.15 | 80.03 | 799,192 | +0.28(+0.35%) |
Apr 23, 2024 | 79.49 | 80.08 | 79.23 | 79.75 | 531,475 | +0.63(+0.80%) |
Apr 22, 2024 | 78.68 | 79.73 | 77.82 | 79.12 | 619,293 | +0.73(+0.93%) |
Apr 19, 2024 | 79.33 | 79.90 | 78.20 | 78.39 | 816,005 | -1.00(-1.26%) |
Apr 18, 2024 | 80.23 | 80.64 | 79.03 | 79.39 | 520,736 | -0.39(-0.49%) |
Apr 17, 2024 | 80.59 | 80.59 | 78.86 | 79.78 | 639,500 | -0.47(-0.59%) |
Apr 16, 2024 | 80.64 | 80.74 | 79.49 | 80.25 | 602,785 | -0.71(-0.88%) |
Apr 15, 2024 | 82.29 | 82.71 | 80.40 | 80.96 | 530,283 | +0.08(+0.10%) |
Apr 12, 2024 | 81.82 | 82.50 | 80.27 | 80.88 | 571,836 | -0.98(-1.20%) |
Apr 11, 2024 | 82.44 | 82.45 | 81.08 | 81.86 | 479,418 | -0.42(-0.51%) |
Apr 10, 2024 | 80.80 | 82.58 | 80.15 | 82.28 | 389,875 | +0.27(+0.33%) |
Apr 09, 2024 | 82.62 | 82.83 | 81.07 | 82.01 | 520,429 | -0.57(-0.69%) |
Apr 08, 2024 | 82.67 | 83.00 | 82.22 | 82.58 | 445,794 | +0.29(+0.35%) |
Apr 05, 2024 | 81.91 | 83.00 | 81.65 | 82.29 | 673,861 | +0.54(+0.66%) |
Apr 04, 2024 | 82.98 | 83.42 | 81.33 | 81.75 | 551,440 | -0.44(-0.54%) |
Apr 03, 2024 | 81.42 | 82.56 | 81.21 | 82.19 | 732,797 | +0.76(+0.93%) |
Apr 02, 2024 | 80.40 | 81.84 | 80.19 | 81.43 | 707,950 | +0.60(+0.74%) |
Apr 01, 2024 | 81.11 | 82.01 | 80.66 | 80.83 | 508,195 | -0.33(-0.41%) |
Mar 28, 2024 | 80.74 | 81.09 | 81.09 | 81.16 | 833,248 | +0.36(+0.45%) |
Mar 27, 2024 | 80.64 | 80.84 | 79.99 | 80.80 | 411,713 | +0.83(+1.04%) |
Mar 26, 2024 | 79.69 | 80.34 | 79.50 | 79.97 | 554,201 | +0.87(+1.10%) |
Mar 25, 2024 | 78.86 | 79.58 | 78.52 | 79.10 | 403,706 | +0.07(+0.09%) |
Mar 22, 2024 | 78.53 | 79.43 | 78.46 | 79.03 | 499,687 | +0.56(+0.71%) |
Mar 21, 2024 | 78.11 | 78.53 | 77.38 | 78.47 | 552,085 | +0.82(+1.06%) |
Mar 20, 2024 | 77.48 | 78.03 | 76.56 | 77.65 | 484,711 | +0.28(+0.36%) |
Mar 19, 2024 | 76.14 | 77.62 | 76.14 | 77.37 | 680,374 | +1.13(+1.48%) |
Mar 18, 2024 | 75.70 | 76.90 | 75.61 | 76.24 | 617,378 | +0.97(+1.29%) |
Mar 15, 2024 | 74.62 | 75.93 | 74.62 | 75.27 | 825,875 | +0.28(+0.37%) |
Mar 14, 2024 | 75.56 | 75.85 | 74.57 | 74.99 | 477,607 | -0.57(-0.75%) |
Mar 13, 2024 | 75.32 | 76.03 | 75.18 | 75.56 | 381,975 | +0.14(+0.19%) |
Mar 12, 2024 | 74.73 | 75.47 | 74.09 | 75.42 | 392,643 | +0.86(+1.15%) |
Mar 11, 2024 | 73.84 | 74.70 | 73.16 | 74.56 | 568,097 | +0.52(+0.70%) |
Mar 08, 2024 | 75.93 | 76.38 | 73.95 | 74.04 | 668,669 | -1.35(-1.79%) |
Mar 07, 2024 | 76.54 | 77.09 | 75.28 | 75.39 | 635,517 | -0.84(-1.10%) |
Mar 06, 2024 | 75.66 | 76.76 | 75.60 | 76.23 | 617,277 | +0.92(+1.22%) |
Mar 05, 2024 | 75.97 | 76.66 | 75.03 | 75.31 | 562,252 | -0.90(-1.18%) |
Mar 04, 2024 | 75.40 | 76.94 | 75.40 | 76.21 | 566,624 | +0.81(+1.07%) |
Mar 01, 2024 | 75.30 | 76.20 | 75.17 | 75.40 | 664,282 | +0.32(+0.43%) |
Feb 29, 2024 | 75.36 | 75.40 | 73.94 | 75.08 | 1,232,014 | -0.26(-0.34%) |
Feb 28, 2024 | 74.64 | 76.18 | 74.64 | 75.34 | 759,858 | +0.24(+0.32%) |
Feb 27, 2024 | 74.87 | 75.23 | 74.22 | 75.10 | 869,611 | +0.52(+0.69%) |
Feb 26, 2024 | 74.25 | 74.99 | 74.01 | 74.58 | 664,508 | +0.20(+0.27%) |
Feb 23, 2024 | 72.60 | 74.57 | 72.26 | 74.38 | 1,159,678 | +1.24(+1.69%) |
Feb 22, 2024 | 71.75 | 73.23 | 71.11 | 73.15 | 1,406,043 | +2.50(+3.54%) |
Feb 21, 2024 | 69.93 | 70.74 | 69.57 | 70.64 | 1,006,765 | -0.09(-0.13%) |
Feb 20, 2024 | 68.66 | 70.75 | 67.39 | 70.73 | 1,096,999 | +0.40(+0.57%) |
Feb 16, 2024 | 71.10 | 71.36 | 70.23 | 70.34 | 1,106,263 | -1.18(-1.64%) |
Feb 15, 2024 | 70.46 | 71.72 | 69.06 | 71.51 | 1,685,937 | +1.64(+2.35%) |
Feb 14, 2024 | 69.77 | 72.26 | 67.69 | 69.87 | 2,654,203 | +8.53(+13.91%) |
Feb 13, 2024 | 61.41 | 61.83 | 60.84 | 61.34 | 776,227 | -1.29(-2.05%) |
Feb 12, 2024 | 61.49 | 62.78 | 61.49 | 62.62 | 555,353 | +1.13(+1.83%) |
Feb 09, 2024 | 61.45 | 61.68 | 61.09 | 61.50 | 533,308 | +0.03(+0.05%) |
Feb 08, 2024 | 61.36 | 61.59 | 61.06 | 61.47 | 442,386 | +0.29(+0.47%) |
Feb 07, 2024 | 61.50 | 61.83 | 61.00 | 61.18 | 590,143 | -0.05(-0.08%) |
Feb 06, 2024 | 60.90 | 61.55 | 60.66 | 61.23 | 446,012 | +0.23(+0.38%) |
Feb 05, 2024 | 61.34 | 61.45 | 60.14 | 61.00 | 444,853 | -0.32(-0.52%) |
Feb 02, 2024 | 60.87 | 61.85 | 60.57 | 61.32 | 420,829 | +0.07(+0.11%) |