Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 75.49 | 75.67 | 75.09 | 75.31 | 3,377,335 | -0.43(-0.57%) |
Apr 29, 2024 | 74.61 | 75.79 | 74.54 | 75.74 | 3,872,364 | +1.21(+1.62%) |
Apr 26, 2024 | 74.43 | 75.03 | 74.24 | 74.53 | 5,027,159 | -0.10(-0.13%) |
Apr 25, 2024 | 74.68 | 75.04 | 74.19 | 74.63 | 2,987,100 | -0.34(-0.45%) |
Apr 24, 2024 | 74.44 | 75.14 | 74.37 | 74.97 | 2,684,632 | +0.04(+0.05%) |
Apr 23, 2024 | 75.04 | 75.68 | 74.68 | 74.93 | 3,011,246 | -0.03(-0.04%) |
Apr 22, 2024 | 74.66 | 75.38 | 74.13 | 74.96 | 2,769,853 | +0.73(+0.98%) |
Apr 19, 2024 | 73.43 | 74.61 | 72.91 | 74.23 | 3,510,540 | +1.24(+1.70%) |
Apr 18, 2024 | 73.17 | 73.59 | 72.77 | 72.99 | 3,162,348 | +0.41(+0.56%) |
Apr 17, 2024 | 72.64 | 73.55 | 71.51 | 72.58 | 6,223,622 | -1.23(-1.67%) |
Apr 16, 2024 | 73.50 | 74.56 | 72.60 | 73.81 | 4,653,035 | +0.76(+1.04%) |
Apr 15, 2024 | 74.56 | 74.84 | 72.97 | 73.05 | 3,584,505 | -0.63(-0.86%) |
Apr 12, 2024 | 74.00 | 74.65 | 73.19 | 73.68 | 4,176,529 | -0.49(-0.66%) |
Apr 11, 2024 | 74.85 | 74.86 | 73.60 | 74.17 | 3,833,900 | -1.15(-1.53%) |
Apr 10, 2024 | 75.09 | 75.68 | 74.33 | 75.32 | 4,501,486 | -0.20(-0.26%) |
Apr 09, 2024 | 78.09 | 78.11 | 75.19 | 75.52 | 4,389,663 | -2.33(-2.99%) |
Apr 08, 2024 | 77.85 | 78.24 | 77.50 | 77.85 | 3,027,649 | +0.14(+0.18%) |
Apr 05, 2024 | 76.93 | 77.86 | 76.69 | 77.71 | 2,999,981 | +1.09(+1.42%) |
Apr 04, 2024 | 78.27 | 78.92 | 76.42 | 76.62 | 4,012,963 | -1.18(-1.52%) |
Apr 03, 2024 | 78.18 | 78.95 | 77.56 | 77.80 | 3,380,765 | -0.22(-0.28%) |
Apr 02, 2024 | 77.61 | 78.29 | 77.36 | 78.02 | 3,335,128 | +0.38(+0.49%) |
Apr 01, 2024 | 78.00 | 78.30 | 77.30 | 77.64 | 2,329,256 | -0.53(-0.68%) |
Mar 28, 2024 | 78.51 | 78.56 | 78.14 | 78.17 | 4,293,057 | -0.17(-0.22%) |
Mar 27, 2024 | 77.71 | 78.39 | 77.33 | 78.34 | 3,474,150 | +0.95(+1.23%) |
Mar 26, 2024 | 76.71 | 77.42 | 76.43 | 77.39 | 3,861,886 | +0.80(+1.04%) |
Mar 25, 2024 | 76.49 | 77.12 | 76.36 | 76.59 | 3,286,842 | +0.21(+0.27%) |
Mar 22, 2024 | 77.44 | 77.63 | 76.24 | 76.38 | 2,914,418 | -1.03(-1.33%) |
Mar 21, 2024 | 76.67 | 77.48 | 76.57 | 77.41 | 3,859,677 | +0.67(+0.87%) |
Mar 20, 2024 | 75.63 | 76.80 | 75.48 | 76.74 | 4,133,042 | +1.25(+1.66%) |
Mar 19, 2024 | 75.91 | 76.27 | 75.42 | 75.49 | 5,602,559 | +0.15(+0.20%) |
Mar 18, 2024 | 76.17 | 76.52 | 75.13 | 75.34 | 6,434,625 | -0.93(-1.22%) |
Mar 15, 2024 | 75.33 | 76.36 | 75.24 | 76.27 | 7,185,012 | +0.42(+0.55%) |
Mar 14, 2024 | 75.44 | 76.02 | 74.84 | 75.85 | 3,869,142 | +0.36(+0.48%) |
Mar 13, 2024 | 75.84 | 76.10 | 75.34 | 75.49 | 3,645,082 | -0.04(-0.05%) |
Mar 12, 2024 | 74.56 | 75.67 | 74.44 | 75.53 | 3,673,544 | +0.98(+1.31%) |
Mar 11, 2024 | 73.75 | 74.86 | 73.72 | 74.55 | 2,347,629 | +0.50(+0.67%) |
Mar 08, 2024 | 74.36 | 74.53 | 73.94 | 74.06 | 2,349,735 | -0.31(-0.41%) |
Mar 07, 2024 | 74.69 | 75.12 | 74.17 | 74.37 | 2,959,189 | -0.13(-0.17%) |
Mar 06, 2024 | 73.42 | 74.61 | 72.79 | 74.49 | 5,352,832 | +0.93(+1.26%) |
Mar 05, 2024 | 72.64 | 73.95 | 72.46 | 73.57 | 5,573,856 | +0.75(+1.02%) |
Mar 04, 2024 | 71.95 | 72.91 | 71.93 | 72.82 | 4,049,584 | +0.33(+0.45%) |
Mar 01, 2024 | 72.49 | 73.09 | 72.12 | 72.49 | 4,653,738 | -0.05(-0.07%) |
Feb 29, 2024 | 72.35 | 72.75 | 71.67 | 72.54 | 5,328,078 | +0.46(+0.64%) |
Feb 28, 2024 | 71.58 | 72.19 | 71.39 | 72.09 | 3,574,594 | +0.48(+0.67%) |
Feb 27, 2024 | 70.91 | 71.67 | 70.91 | 71.61 | 3,232,786 | +0.63(+0.88%) |
Feb 26, 2024 | 71.00 | 72.13 | 70.83 | 70.98 | 5,179,202 | +0.00(+0.00%) |
Feb 23, 2024 | 70.66 | 71.58 | 70.54 | 70.98 | 4,266,313 | +0.44(+0.62%) |
Feb 22, 2024 | 68.35 | 70.65 | 68.32 | 70.54 | 6,060,536 | +2.19(+3.20%) |
Feb 21, 2024 | 68.31 | 68.77 | 67.83 | 68.35 | 3,988,112 | +0.55(+0.81%) |
Feb 20, 2024 | 68.68 | 69.09 | 67.72 | 67.81 | 6,847,061 | -1.90(-2.73%) |
Feb 16, 2024 | 69.82 | 70.45 | 69.37 | 69.71 | 5,171,174 | -0.26(-0.37%) |
Feb 15, 2024 | 68.69 | 70.47 | 68.52 | 69.97 | 5,683,296 | +1.12(+1.63%) |
Feb 14, 2024 | 71.86 | 72.93 | 68.40 | 68.84 | 7,543,113 | -0.92(-1.31%) |
Feb 13, 2024 | 69.53 | 69.97 | 68.87 | 69.76 | 5,351,674 | +0.36(+0.52%) |
Feb 12, 2024 | 69.07 | 69.85 | 69.07 | 69.40 | 3,788,554 | +0.61(+0.88%) |
Feb 09, 2024 | 67.96 | 68.90 | 67.74 | 68.79 | 3,232,603 | +0.71(+1.04%) |
Feb 08, 2024 | 69.44 | 69.44 | 67.64 | 68.09 | 5,267,166 | -1.39(-2.01%) |
Feb 07, 2024 | 68.65 | 69.51 | 68.61 | 69.48 | 2,857,644 | +1.04(+1.51%) |
Feb 06, 2024 | 68.44 | 69.03 | 68.27 | 68.44 | 2,924,291 | -0.16(-0.23%) |
Feb 05, 2024 | 68.61 | 68.95 | 68.40 | 68.60 | 2,943,274 | -0.70(-1.01%) |
Feb 02, 2024 | 68.75 | 69.71 | 68.64 | 69.30 | 2,822,260 | +0.81(+1.18%) |