Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 72.77 | 72.85 | 71.79 | 71.79 | 5,375,052 | -1.41(-1.93%) |
Apr 29, 2024 | 73.51 | 73.78 | 72.88 | 73.20 | 3,804,508 | -0.02(-0.03%) |
Apr 26, 2024 | 72.26 | 73.50 | 72.22 | 73.22 | 6,749,665 | +1.01(+1.40%) |
Apr 25, 2024 | 71.67 | 72.30 | 71.05 | 72.21 | 5,623,986 | -0.31(-0.43%) |
Apr 24, 2024 | 72.63 | 72.97 | 72.29 | 72.52 | 5,524,432 | -0.52(-0.71%) |
Apr 23, 2024 | 71.97 | 73.12 | 71.85 | 73.04 | 6,465,123 | +1.57(+2.20%) |
Apr 22, 2024 | 71.41 | 72.03 | 70.91 | 71.47 | 6,264,280 | +0.30(+0.42%) |
Apr 19, 2024 | 70.49 | 71.21 | 70.47 | 71.17 | 6,534,387 | +0.48(+0.68%) |
Apr 18, 2024 | 70.95 | 71.62 | 70.44 | 70.69 | 6,667,417 | +0.03(+0.04%) |
Apr 17, 2024 | 71.46 | 71.66 | 70.41 | 70.66 | 8,632,009 | -0.31(-0.44%) |
Apr 16, 2024 | 70.72 | 71.21 | 70.22 | 70.97 | 10,533,463 | +0.04(+0.06%) |
Apr 15, 2024 | 72.55 | 72.87 | 70.80 | 70.93 | 8,827,585 | -0.95(-1.32%) |
Apr 12, 2024 | 73.14 | 73.17 | 71.69 | 71.88 | 8,320,266 | -1.69(-2.30%) |
Apr 11, 2024 | 73.48 | 73.71 | 72.69 | 73.57 | 4,530,174 | +0.21(+0.29%) |
Apr 10, 2024 | 73.53 | 73.88 | 72.83 | 73.36 | 9,230,702 | -1.51(-2.02%) |
Apr 09, 2024 | 75.11 | 75.39 | 74.29 | 74.87 | 6,202,408 | +0.05(+0.07%) |
Apr 08, 2024 | 75.01 | 75.48 | 74.74 | 74.82 | 3,597,494 | +0.15(+0.20%) |
Apr 05, 2024 | 74.43 | 74.97 | 74.28 | 74.67 | 5,745,436 | +0.23(+0.31%) |
Apr 04, 2024 | 76.25 | 76.30 | 74.27 | 74.44 | 5,804,855 | -1.03(-1.36%) |
Apr 03, 2024 | 76.17 | 76.21 | 75.32 | 75.47 | 5,270,067 | -0.78(-1.02%) |
Apr 02, 2024 | 77.58 | 77.63 | 76.02 | 76.25 | 6,433,498 | -2.21(-2.82%) |
Apr 01, 2024 | 79.05 | 79.12 | 78.38 | 78.46 | 5,655,517 | -0.53(-0.67%) |
Mar 28, 2024 | 78.45 | 78.92 | 78.91 | 78.99 | 4,638,742 | +0.63(+0.80%) |
Mar 27, 2024 | 77.24 | 78.37 | 77.21 | 78.36 | 4,651,474 | +1.52(+1.98%) |
Mar 26, 2024 | 76.82 | 77.33 | 76.65 | 76.84 | 2,424,953 | +0.30(+0.39%) |
Mar 25, 2024 | 77.44 | 77.94 | 76.53 | 76.54 | 3,965,622 | -0.69(-0.89%) |
Mar 22, 2024 | 77.83 | 78.08 | 77.20 | 77.23 | 4,033,503 | -0.91(-1.16%) |
Mar 21, 2024 | 77.07 | 78.42 | 77.07 | 78.14 | 6,911,849 | +0.81(+1.05%) |
Mar 20, 2024 | 75.93 | 77.35 | 75.81 | 77.33 | 8,114,379 | +1.34(+1.76%) |
Mar 19, 2024 | 75.08 | 76.06 | 75.03 | 75.99 | 6,171,773 | +0.57(+0.76%) |
Mar 18, 2024 | 75.66 | 75.84 | 74.79 | 75.42 | 7,812,265 | -0.04(-0.05%) |
Mar 15, 2024 | 74.68 | 75.67 | 74.68 | 75.46 | 4,840,813 | +0.35(+0.47%) |
Mar 14, 2024 | 76.05 | 76.24 | 74.49 | 75.11 | 6,816,539 | -0.66(-0.87%) |
Mar 13, 2024 | 75.01 | 76.05 | 74.77 | 75.77 | 4,191,668 | +0.51(+0.68%) |
Mar 12, 2024 | 75.32 | 75.80 | 74.88 | 75.26 | 4,644,282 | +0.15(+0.20%) |
Mar 11, 2024 | 75.29 | 75.66 | 74.58 | 75.11 | 3,789,109 | -0.36(-0.48%) |
Mar 08, 2024 | 75.95 | 76.50 | 74.98 | 75.47 | 7,130,621 | -0.07(-0.09%) |
Mar 07, 2024 | 75.78 | 76.39 | 75.42 | 75.54 | 5,864,056 | +0.21(+0.28%) |
Mar 06, 2024 | 76.57 | 76.68 | 75.02 | 75.33 | 9,631,086 | -1.22(-1.59%) |
Mar 05, 2024 | 76.29 | 77.15 | 76.15 | 76.55 | 5,149,778 | -0.02(-0.03%) |
Mar 04, 2024 | 76.81 | 77.44 | 76.55 | 76.57 | 4,793,384 | -0.30(-0.39%) |
Mar 01, 2024 | 76.38 | 76.97 | 75.69 | 76.87 | 7,293,151 | +0.53(+0.69%) |
Feb 29, 2024 | 76.62 | 76.82 | 75.80 | 76.34 | 7,942,135 | +0.53(+0.70%) |
Feb 28, 2024 | 76.03 | 76.42 | 75.75 | 75.81 | 7,700,214 | -0.68(-0.89%) |
Feb 27, 2024 | 75.10 | 76.69 | 75.10 | 76.49 | 8,580,074 | +1.85(+2.47%) |
Feb 26, 2024 | 74.46 | 75.08 | 74.31 | 74.64 | 7,211,788 | +0.16(+0.21%) |
Feb 23, 2024 | 73.75 | 74.84 | 73.66 | 74.48 | 7,990,385 | +1.31(+1.79%) |
Feb 22, 2024 | 72.78 | 73.33 | 72.47 | 73.17 | 4,622,394 | +0.62(+0.85%) |
Feb 21, 2024 | 72.69 | 73.10 | 72.15 | 72.56 | 6,479,460 | -0.34(-0.47%) |
Feb 20, 2024 | 72.90 | 73.15 | 72.64 | 72.90 | 3,332,382 | -0.53(-0.72%) |
Feb 16, 2024 | 72.89 | 74.07 | 72.81 | 73.42 | 4,332,401 | -0.41(-0.55%) |
Feb 15, 2024 | 73.05 | 73.96 | 73.05 | 73.83 | 7,801,428 | +1.01(+1.38%) |
Feb 14, 2024 | 72.54 | 73.01 | 71.74 | 72.83 | 8,253,846 | +0.97(+1.35%) |
Feb 13, 2024 | 71.99 | 72.42 | 71.21 | 71.86 | 12,524,674 | -2.16(-2.91%) |
Feb 12, 2024 | 72.64 | 74.21 | 72.64 | 74.01 | 4,563,153 | +1.46(+2.01%) |
Feb 09, 2024 | 71.60 | 72.63 | 71.40 | 72.56 | 7,062,367 | +0.97(+1.35%) |
Feb 08, 2024 | 70.55 | 71.65 | 70.26 | 71.59 | 6,975,182 | +1.06(+1.50%) |
Feb 07, 2024 | 70.58 | 70.81 | 70.05 | 70.53 | 5,681,898 | +0.09(+0.13%) |
Feb 06, 2024 | 69.44 | 70.48 | 69.12 | 70.44 | 3,688,254 | +0.88(+1.26%) |
Feb 05, 2024 | 69.91 | 69.92 | 68.86 | 69.56 | 7,558,925 | -1.04(-1.47%) |
Feb 02, 2024 | 69.67 | 71.11 | 69.23 | 70.60 | 11,730,412 | +0.34(+0.48%) |