Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 75.68 | 75.68 | 75.10 | 75.15 | 609,936 | -0.67(-0.88%) |
Apr 29, 2024 | 75.46 | 75.91 | 75.41 | 75.82 | 599,534 | +0.36(+0.48%) |
Apr 26, 2024 | 76.01 | 76.02 | 75.42 | 75.46 | 568,947 | -0.95(-1.24%) |
Apr 25, 2024 | 76.84 | 77.07 | 76.13 | 76.41 | 612,256 | -0.40(-0.52%) |
Apr 24, 2024 | 76.20 | 76.84 | 75.92 | 76.81 | 515,765 | +0.09(+0.12%) |
Apr 23, 2024 | 76.64 | 76.86 | 76.28 | 76.72 | 598,586 | +0.24(+0.31%) |
Apr 22, 2024 | 75.76 | 76.91 | 75.55 | 76.48 | 821,673 | +0.84(+1.11%) |
Apr 19, 2024 | 74.25 | 75.69 | 74.11 | 75.64 | 751,609 | +1.80(+2.44%) |
Apr 18, 2024 | 73.44 | 74.27 | 73.44 | 73.84 | 649,020 | +0.70(+0.96%) |
Apr 17, 2024 | 73.02 | 73.67 | 72.91 | 73.14 | 803,245 | -0.18(-0.25%) |
Apr 16, 2024 | 73.66 | 73.75 | 73.17 | 73.32 | 640,123 | -0.12(-0.16%) |
Apr 15, 2024 | 74.81 | 74.95 | 73.30 | 73.44 | 724,649 | -0.46(-0.62%) |
Apr 12, 2024 | 73.74 | 74.47 | 73.50 | 73.90 | 801,967 | +0.09(+0.12%) |
Apr 11, 2024 | 74.57 | 74.59 | 73.64 | 73.81 | 774,501 | -1.01(-1.35%) |
Apr 10, 2024 | 74.77 | 75.26 | 74.66 | 74.82 | 652,449 | -0.37(-0.49%) |
Apr 09, 2024 | 76.28 | 76.53 | 74.74 | 75.19 | 698,356 | -0.87(-1.14%) |
Apr 08, 2024 | 76.73 | 76.80 | 76.01 | 76.06 | 642,095 | -0.60(-0.78%) |
Apr 05, 2024 | 76.60 | 76.83 | 76.28 | 76.66 | 493,832 | +0.30(+0.39%) |
Apr 04, 2024 | 77.64 | 77.81 | 76.05 | 76.36 | 609,653 | -0.85(-1.10%) |
Apr 03, 2024 | 76.93 | 77.58 | 76.66 | 77.21 | 642,824 | +0.14(+0.18%) |
Apr 02, 2024 | 77.53 | 78.04 | 76.96 | 77.07 | 592,741 | -0.41(-0.53%) |
Apr 01, 2024 | 78.16 | 78.19 | 77.33 | 77.48 | 680,412 | -0.81(-1.03%) |
Mar 28, 2024 | 78.15 | 78.55 | 78.54 | 78.29 | 747,935 | +0.19(+0.24%) |
Mar 27, 2024 | 77.24 | 78.10 | 77.08 | 78.10 | 588,874 | +1.21(+1.57%) |
Mar 26, 2024 | 77.00 | 77.25 | 76.85 | 76.89 | 575,390 | -0.10(-0.13%) |
Mar 25, 2024 | 76.79 | 77.36 | 76.61 | 76.99 | 621,160 | +0.54(+0.71%) |
Mar 22, 2024 | 77.68 | 77.68 | 76.43 | 76.45 | 568,573 | -0.96(-1.24%) |
Mar 21, 2024 | 77.76 | 77.89 | 77.20 | 77.41 | 593,459 | -0.35(-0.45%) |
Mar 20, 2024 | 77.16 | 77.84 | 77.02 | 77.76 | 595,938 | +0.35(+0.45%) |
Mar 19, 2024 | 77.29 | 77.74 | 77.20 | 77.41 | 693,645 | +0.44(+0.57%) |
Mar 18, 2024 | 76.97 | 77.56 | 76.66 | 76.97 | 942,090 | +0.00(+0.00%) |
Mar 15, 2024 | 75.44 | 76.99 | 75.41 | 76.97 | 1,901,578 | +0.96(+1.26%) |
Mar 14, 2024 | 75.91 | 76.18 | 75.48 | 76.01 | 741,787 | -0.14(-0.18%) |
Mar 13, 2024 | 76.25 | 76.40 | 75.82 | 76.15 | 783,221 | -0.06(-0.08%) |
Mar 12, 2024 | 76.01 | 76.23 | 75.71 | 76.21 | 618,850 | +0.21(+0.28%) |
Mar 11, 2024 | 74.78 | 76.00 | 74.68 | 76.00 | 789,386 | +1.16(+1.55%) |
Mar 08, 2024 | 75.04 | 75.23 | 74.73 | 74.84 | 659,184 | -0.26(-0.35%) |
Mar 07, 2024 | 75.43 | 75.67 | 74.90 | 75.10 | 584,655 | -0.37(-0.49%) |
Mar 06, 2024 | 74.80 | 75.54 | 74.43 | 75.47 | 746,483 | +0.89(+1.19%) |
Mar 05, 2024 | 74.23 | 74.84 | 74.23 | 74.58 | 665,976 | +0.23(+0.31%) |
Mar 04, 2024 | 74.43 | 74.98 | 74.14 | 74.35 | 599,040 | -0.08(-0.11%) |
Mar 01, 2024 | 75.07 | 75.18 | 74.27 | 74.43 | 644,838 | -0.70(-0.93%) |
Feb 29, 2024 | 75.16 | 75.27 | 74.59 | 75.13 | 945,877 | +0.07(+0.09%) |
Feb 28, 2024 | 74.99 | 75.49 | 74.83 | 75.06 | 686,313 | +0.07(+0.09%) |
Feb 27, 2024 | 74.41 | 75.03 | 73.98 | 74.99 | 937,234 | +0.45(+0.60%) |
Feb 26, 2024 | 75.12 | 75.33 | 74.51 | 74.54 | 722,562 | -0.65(-0.86%) |
Feb 23, 2024 | 74.96 | 75.41 | 74.87 | 75.19 | 483,907 | +0.28(+0.37%) |
Feb 22, 2024 | 74.50 | 74.99 | 74.15 | 74.91 | 746,102 | +0.59(+0.79%) |
Feb 21, 2024 | 74.16 | 74.45 | 73.83 | 74.32 | 925,492 | +0.45(+0.61%) |
Feb 20, 2024 | 74.00 | 74.55 | 73.68 | 73.87 | 890,877 | -0.41(-0.55%) |
Feb 16, 2024 | 75.16 | 75.24 | 74.21 | 74.28 | 932,518 | -0.88(-1.17%) |
Feb 15, 2024 | 73.48 | 75.31 | 73.39 | 75.16 | 1,207,486 | +1.70(+2.31%) |
Feb 14, 2024 | 73.23 | 73.50 | 72.94 | 73.46 | 997,268 | +0.50(+0.68%) |
Feb 13, 2024 | 73.33 | 73.79 | 72.44 | 72.96 | 1,299,601 | -0.08(-0.11%) |
Feb 12, 2024 | 72.93 | 73.47 | 72.60 | 73.04 | 835,036 | +0.35(+0.48%) |
Feb 09, 2024 | 71.72 | 72.70 | 71.60 | 72.69 | 671,987 | +0.73(+1.01%) |
Feb 08, 2024 | 72.41 | 72.46 | 71.46 | 71.96 | 1,073,429 | -0.64(-0.88%) |
Feb 07, 2024 | 72.90 | 72.94 | 72.33 | 72.60 | 865,409 | -0.15(-0.21%) |
Feb 06, 2024 | 72.54 | 73.11 | 72.35 | 72.75 | 1,401,926 | +0.02(+0.03%) |
Feb 05, 2024 | 74.53 | 75.18 | 72.21 | 72.73 | 1,619,501 | -0.25(-0.34%) |
Feb 02, 2024 | 72.47 | 73.14 | 72.38 | 72.98 | 869,926 | +0.74(+1.02%) |