Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 74.77 | 75.25 | 74.29 | 74.71 | 357,619 | -0.64(-0.85%) |
Apr 29, 2024 | 74.58 | 75.39 | 74.49 | 75.35 | 270,676 | +1.12(+1.51%) |
Apr 26, 2024 | 73.68 | 74.92 | 73.68 | 74.23 | 264,821 | +0.55(+0.75%) |
Apr 25, 2024 | 74.67 | 74.67 | 73.58 | 73.68 | 255,195 | -1.38(-1.84%) |
Apr 24, 2024 | 75.50 | 76.20 | 74.48 | 75.06 | 259,066 | -0.83(-1.09%) |
Apr 23, 2024 | 75.97 | 76.57 | 75.54 | 75.89 | 271,722 | -0.41(-0.54%) |
Apr 22, 2024 | 76.79 | 77.04 | 75.88 | 76.30 | 303,225 | -0.43(-0.56%) |
Apr 19, 2024 | 75.91 | 76.75 | 75.80 | 76.72 | 481,205 | +0.80(+1.05%) |
Apr 18, 2024 | 76.05 | 76.26 | 75.04 | 75.93 | 357,271 | +0.15(+0.20%) |
Apr 17, 2024 | 75.47 | 76.05 | 75.42 | 75.78 | 443,183 | +0.82(+1.09%) |
Apr 16, 2024 | 75.09 | 75.77 | 74.29 | 74.96 | 288,822 | -0.72(-0.95%) |
Apr 15, 2024 | 75.94 | 76.40 | 74.95 | 75.68 | 296,923 | -0.02(-0.03%) |
Apr 12, 2024 | 77.03 | 77.03 | 75.38 | 75.70 | 282,707 | -1.62(-2.09%) |
Apr 11, 2024 | 77.01 | 77.88 | 76.55 | 77.31 | 337,040 | +0.56(+0.73%) |
Apr 10, 2024 | 76.67 | 77.30 | 75.76 | 76.75 | 298,044 | -1.67(-2.12%) |
Apr 09, 2024 | 78.42 | 78.75 | 77.73 | 78.42 | 239,781 | +0.47(+0.60%) |
Apr 08, 2024 | 77.85 | 78.41 | 77.51 | 77.95 | 248,556 | +0.51(+0.66%) |
Apr 05, 2024 | 77.20 | 77.78 | 76.73 | 77.44 | 281,354 | +0.02(+0.03%) |
Apr 04, 2024 | 79.59 | 79.72 | 77.16 | 77.42 | 274,835 | -1.69(-2.13%) |
Apr 03, 2024 | 77.77 | 79.13 | 77.77 | 79.11 | 386,931 | +0.44(+0.56%) |
Apr 02, 2024 | 78.17 | 78.71 | 77.36 | 78.67 | 388,521 | -0.02(-0.03%) |
Apr 01, 2024 | 79.25 | 79.52 | 77.30 | 78.69 | 380,402 | -0.82(-1.03%) |
Mar 28, 2024 | 80.76 | 79.64 | 79.12 | 79.51 | 760,044 | -2.83(-3.44%) |
Mar 27, 2024 | 80.82 | 82.63 | 80.82 | 82.34 | 643,997 | +2.21(+2.76%) |
Mar 26, 2024 | 79.95 | 80.67 | 79.71 | 80.13 | 208,315 | +0.56(+0.70%) |
Mar 25, 2024 | 80.50 | 80.80 | 79.56 | 79.57 | 234,148 | -0.89(-1.10%) |
Mar 22, 2024 | 81.08 | 81.08 | 79.84 | 80.45 | 263,193 | -0.43(-0.53%) |
Mar 21, 2024 | 80.81 | 81.41 | 80.53 | 80.88 | 356,579 | +0.28(+0.35%) |
Mar 20, 2024 | 79.27 | 81.17 | 79.04 | 80.60 | 457,003 | +1.26(+1.58%) |
Mar 19, 2024 | 78.83 | 80.06 | 78.80 | 79.35 | 283,608 | +0.81(+1.03%) |
Mar 18, 2024 | 79.40 | 79.96 | 78.21 | 78.54 | 346,143 | -0.89(-1.12%) |
Mar 15, 2024 | 77.64 | 79.54 | 77.64 | 79.43 | 585,959 | +1.25(+1.59%) |
Mar 14, 2024 | 78.59 | 78.63 | 77.54 | 78.18 | 222,141 | -0.76(-0.96%) |
Mar 13, 2024 | 78.51 | 79.81 | 78.51 | 78.94 | 213,963 | +0.26(+0.33%) |
Mar 12, 2024 | 79.05 | 79.10 | 78.27 | 78.68 | 173,369 | -0.36(-0.45%) |
Mar 11, 2024 | 78.80 | 79.16 | 78.35 | 79.04 | 128,580 | +0.11(+0.14%) |
Mar 08, 2024 | 79.86 | 80.23 | 78.86 | 78.93 | 134,481 | -0.38(-0.48%) |
Mar 07, 2024 | 79.27 | 80.23 | 78.83 | 79.31 | 175,898 | +0.52(+0.66%) |
Mar 06, 2024 | 78.70 | 79.25 | 78.27 | 78.79 | 143,744 | +0.86(+1.10%) |
Mar 05, 2024 | 78.90 | 79.21 | 77.60 | 77.93 | 177,737 | -1.59(-1.99%) |
Mar 04, 2024 | 79.24 | 79.68 | 79.05 | 79.52 | 165,986 | +0.22(+0.28%) |
Mar 01, 2024 | 79.32 | 79.57 | 78.66 | 79.30 | 169,378 | +0.00(+0.00%) |
Feb 29, 2024 | 78.98 | 79.52 | 78.38 | 79.30 | 223,138 | +1.05(+1.34%) |
Feb 28, 2024 | 77.42 | 78.68 | 77.42 | 78.25 | 183,768 | +0.34(+0.44%) |
Feb 27, 2024 | 78.79 | 78.90 | 77.78 | 77.91 | 120,530 | -0.40(-0.51%) |
Feb 26, 2024 | 78.28 | 78.40 | 77.61 | 78.31 | 180,313 | -0.25(-0.32%) |
Feb 23, 2024 | 78.35 | 78.82 | 78.16 | 78.56 | 155,696 | +0.38(+0.48%) |
Feb 22, 2024 | 77.94 | 78.66 | 77.65 | 78.18 | 163,637 | +0.42(+0.54%) |
Feb 21, 2024 | 77.68 | 77.92 | 77.09 | 77.76 | 427,177 | +0.18(+0.23%) |
Feb 20, 2024 | 76.14 | 77.78 | 76.14 | 77.58 | 227,459 | +0.51(+0.66%) |
Feb 16, 2024 | 77.83 | 78.27 | 76.98 | 77.07 | 260,128 | -1.08(-1.38%) |
Feb 15, 2024 | 76.73 | 78.22 | 76.73 | 78.15 | 209,202 | +1.84(+2.42%) |
Feb 14, 2024 | 76.73 | 76.99 | 75.87 | 76.31 | 211,613 | +0.35(+0.46%) |
Feb 13, 2024 | 76.21 | 76.97 | 75.31 | 75.96 | 272,992 | -2.28(-2.92%) |
Feb 12, 2024 | 77.73 | 78.92 | 77.37 | 78.24 | 270,678 | +1.16(+1.50%) |
Feb 09, 2024 | 76.00 | 77.50 | 75.75 | 77.08 | 327,142 | +1.09(+1.43%) |
Feb 08, 2024 | 75.98 | 76.27 | 75.08 | 76.00 | 344,604 | +0.04(+0.05%) |
Feb 07, 2024 | 76.46 | 76.66 | 75.88 | 75.96 | 266,455 | -0.15(-0.20%) |
Feb 06, 2024 | 74.78 | 76.25 | 74.64 | 76.11 | 300,355 | +1.51(+2.03%) |
Feb 05, 2024 | 74.33 | 75.01 | 73.48 | 74.60 | 214,801 | -0.89(-1.19%) |
Feb 02, 2024 | 74.98 | 75.71 | 74.56 | 75.49 | 201,952 | -0.41(-0.54%) |