Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 75.48 | 75.90 | 75.39 | 75.79 | 163,876 | +0.32(+0.42%) |
Apr 25, 2024 | 74.76 | 75.47 | 74.64 | 75.47 | 121,228 | +0.72(+0.96%) |
Apr 24, 2024 | 74.68 | 74.80 | 74.47 | 74.75 | 403,968 | +0.13(+0.17%) |
Apr 23, 2024 | 74.27 | 74.62 | 74.00 | 74.62 | 134,990 | +0.74(+1.00%) |
Apr 22, 2024 | 73.37 | 73.94 | 73.28 | 73.88 | 134,391 | +1.09(+1.50%) |
Apr 19, 2024 | 72.75 | 72.92 | 72.59 | 72.79 | 58,007 | +0.08(+0.11%) |
Apr 18, 2024 | 72.49 | 73.00 | 72.32 | 72.71 | 196,621 | +0.48(+0.66%) |
Apr 17, 2024 | 72.72 | 72.99 | 72.06 | 72.23 | 164,395 | -0.15(-0.21%) |
Apr 16, 2024 | 72.45 | 72.66 | 72.26 | 72.38 | 220,771 | +0.35(+0.49%) |
Apr 15, 2024 | 72.76 | 72.77 | 72.02 | 72.03 | 164,902 | -0.73(-1.00%) |
Apr 12, 2024 | 73.20 | 73.39 | 72.70 | 72.76 | 100,739 | -0.86(-1.17%) |
Apr 11, 2024 | 73.58 | 73.80 | 73.27 | 73.62 | 123,165 | +0.02(+0.03%) |
Apr 10, 2024 | 73.57 | 73.73 | 73.27 | 73.60 | 78,790 | -0.51(-0.69%) |
Apr 09, 2024 | 74.14 | 74.16 | 73.74 | 74.11 | 102,036 | +0.00(+0.00%) |
Apr 08, 2024 | 73.86 | 74.19 | 73.77 | 74.11 | 204,820 | +0.33(+0.45%) |
Apr 05, 2024 | 73.43 | 73.78 | 73.37 | 73.78 | 217,090 | +0.95(+1.30%) |
Apr 04, 2024 | 73.30 | 73.50 | 72.67 | 72.83 | 287,282 | +0.03(+0.04%) |
Apr 03, 2024 | 72.40 | 72.98 | 72.40 | 72.80 | 129,543 | +0.68(+0.94%) |
Apr 02, 2024 | 72.10 | 72.29 | 72.00 | 72.12 | 354,136 | +0.56(+0.78%) |
Apr 01, 2024 | 71.59 | 71.87 | 71.41 | 71.56 | 165,974 | +1.29(+1.84%) |
Mar 28, 2024 | 70.24 | 70.44 | 70.09 | 70.27 | 150,471 | +0.12(+0.17%) |
Mar 27, 2024 | 69.91 | 70.15 | 69.88 | 70.15 | 347,318 | +0.84(+1.21%) |
Mar 26, 2024 | 69.38 | 69.50 | 69.25 | 69.31 | 146,326 | +0.23(+0.33%) |
Mar 25, 2024 | 68.87 | 69.29 | 68.87 | 69.08 | 155,898 | +0.04(+0.06%) |
Mar 22, 2024 | 68.94 | 69.20 | 68.94 | 69.04 | 324,557 | +0.22(+0.32%) |
Mar 21, 2024 | 68.82 | 68.96 | 68.62 | 68.82 | 171,046 | +1.05(+1.55%) |
Mar 20, 2024 | 67.54 | 67.92 | 67.33 | 67.77 | 268,615 | +0.08(+0.12%) |
Mar 19, 2024 | 68.09 | 68.09 | 67.50 | 67.69 | 239,734 | -0.76(-1.11%) |
Mar 18, 2024 | 68.54 | 68.72 | 68.28 | 68.45 | 223,966 | -0.08(-0.12%) |
Mar 15, 2024 | 68.71 | 68.78 | 68.13 | 68.53 | 735,035 | +0.52(+0.76%) |
Mar 14, 2024 | 68.09 | 68.50 | 67.86 | 68.01 | 622,856 | +1.32(+1.98%) |
Mar 13, 2024 | 67.30 | 67.30 | 66.44 | 66.69 | 778,392 | -2.99(-4.29%) |
Mar 12, 2024 | 70.01 | 70.01 | 69.43 | 69.68 | 1,012,656 | -1.30(-1.83%) |
Mar 11, 2024 | 71.36 | 71.36 | 70.75 | 70.98 | 185,109 | -1.26(-1.74%) |
Mar 08, 2024 | 72.29 | 72.50 | 72.04 | 72.24 | 170,943 | +0.09(+0.12%) |
Mar 07, 2024 | 72.15 | 72.26 | 72.04 | 72.15 | 207,522 | +0.64(+0.89%) |
Mar 06, 2024 | 71.72 | 71.87 | 71.35 | 71.51 | 437,024 | -0.71(-0.98%) |
Mar 05, 2024 | 72.45 | 72.76 | 72.11 | 72.22 | 371,301 | -0.57(-0.78%) |
Mar 04, 2024 | 73.32 | 73.32 | 72.71 | 72.79 | 162,955 | -0.73(-0.99%) |
Mar 01, 2024 | 73.13 | 73.52 | 73.00 | 73.52 | 117,020 | +0.82(+1.13%) |
Feb 29, 2024 | 73.01 | 73.01 | 72.31 | 72.70 | 149,079 | +0.25(+0.35%) |
Feb 28, 2024 | 72.99 | 72.99 | 72.08 | 72.45 | 210,366 | -1.06(-1.44%) |
Feb 27, 2024 | 73.85 | 73.85 | 73.28 | 73.51 | 123,261 | -0.31(-0.42%) |
Feb 26, 2024 | 73.77 | 73.89 | 73.55 | 73.82 | 95,712 | +0.04(+0.05%) |
Feb 23, 2024 | 73.70 | 73.81 | 73.46 | 73.78 | 143,254 | +0.50(+0.68%) |
Feb 22, 2024 | 73.30 | 73.39 | 73.01 | 73.28 | 101,381 | +0.36(+0.49%) |
Feb 21, 2024 | 73.08 | 73.08 | 72.73 | 72.92 | 204,557 | -0.66(-0.90%) |
Feb 20, 2024 | 73.66 | 73.89 | 73.44 | 73.58 | 324,812 | +0.40(+0.55%) |
Feb 16, 2024 | 73.34 | 73.47 | 73.11 | 73.18 | 123,089 | -0.02(-0.03%) |
Feb 15, 2024 | 73.07 | 73.23 | 72.71 | 73.20 | 135,246 | +0.72(+0.99%) |
Feb 14, 2024 | 72.35 | 72.64 | 72.12 | 72.48 | 219,118 | +1.36(+1.91%) |
Feb 13, 2024 | 71.63 | 71.65 | 70.82 | 71.12 | 321,088 | -0.86(-1.19%) |
Feb 12, 2024 | 72.50 | 73.17 | 71.65 | 71.98 | 497,102 | -1.43(-1.95%) |
Feb 09, 2024 | 73.83 | 73.83 | 73.05 | 73.41 | 111,907 | -0.48(-0.65%) |
Feb 08, 2024 | 74.21 | 74.31 | 73.70 | 73.89 | 125,982 | -0.68(-0.91%) |
Feb 07, 2024 | 74.70 | 74.78 | 74.27 | 74.57 | 110,428 | +0.10(+0.13%) |
Feb 06, 2024 | 74.33 | 74.74 | 74.16 | 74.47 | 163,124 | +1.19(+1.62%) |
Feb 05, 2024 | 73.50 | 73.50 | 73.12 | 73.28 | 124,239 | -0.38(-0.52%) |
Feb 02, 2024 | 73.58 | 73.81 | 73.12 | 73.66 | 136,995 | +0.08(+0.11%) |