Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 71.66 | 71.89 | 70.53 | 70.76 | 1,344,555 | -0.46(-0.65%) |
Apr 19, 2024 | 70.07 | 71.55 | 69.92 | 71.22 | 1,570,637 | +1.35(+1.93%) |
Apr 18, 2024 | 69.25 | 69.94 | 68.98 | 69.87 | 1,685,870 | +1.06(+1.54%) |
Apr 17, 2024 | 66.08 | 68.87 | 65.00 | 68.81 | 2,071,363 | +0.92(+1.36%) |
Apr 16, 2024 | 68.83 | 68.83 | 67.35 | 67.89 | 1,642,985 | -1.12(-1.62%) |
Apr 15, 2024 | 70.53 | 70.76 | 68.47 | 69.01 | 1,285,688 | -1.47(-2.09%) |
Apr 12, 2024 | 71.72 | 71.72 | 70.39 | 70.48 | 743,308 | -1.67(-2.31%) |
Apr 11, 2024 | 72.70 | 73.53 | 72.02 | 72.15 | 948,601 | +0.14(+0.19%) |
Apr 10, 2024 | 72.20 | 72.68 | 71.01 | 72.01 | 1,055,620 | -0.92(-1.26%) |
Apr 09, 2024 | 71.54 | 73.02 | 71.54 | 72.93 | 1,049,616 | +0.87(+1.21%) |
Apr 08, 2024 | 70.86 | 72.56 | 70.80 | 72.06 | 1,004,671 | +0.88(+1.24%) |
Apr 05, 2024 | 71.41 | 71.97 | 71.07 | 71.18 | 1,034,787 | -0.50(-0.70%) |
Apr 04, 2024 | 71.72 | 73.00 | 71.46 | 71.68 | 881,279 | -0.09(-0.13%) |
Apr 03, 2024 | 72.78 | 73.13 | 71.67 | 71.77 | 852,240 | -0.45(-0.62%) |
Apr 02, 2024 | 73.38 | 73.40 | 72.04 | 72.22 | 1,165,732 | -1.12(-1.53%) |
Apr 01, 2024 | 74.73 | 75.19 | 73.14 | 73.34 | 1,324,700 | -2.80(-3.68%) |
Mar 28, 2024 | 75.07 | 76.28 | 76.03 | 76.14 | 1,461,683 | +1.82(+2.45%) |
Mar 27, 2024 | 72.42 | 74.55 | 72.42 | 74.32 | 1,185,186 | +1.49(+2.05%) |
Mar 26, 2024 | 74.92 | 75.01 | 72.82 | 72.83 | 1,683,046 | -1.99(-2.66%) |
Mar 25, 2024 | 74.86 | 74.95 | 73.89 | 74.82 | 2,006,111 | +0.35(+0.47%) |
Mar 22, 2024 | 75.01 | 75.33 | 74.09 | 74.47 | 981,137 | +0.12(+0.16%) |
Mar 21, 2024 | 73.82 | 74.43 | 72.76 | 74.35 | 1,352,109 | +0.40(+0.54%) |
Mar 20, 2024 | 73.83 | 73.97 | 72.92 | 73.95 | 1,146,797 | -0.11(-0.15%) |
Mar 19, 2024 | 73.61 | 74.53 | 73.00 | 74.06 | 1,748,848 | +0.68(+0.93%) |
Mar 18, 2024 | 74.28 | 74.40 | 73.22 | 73.38 | 1,794,627 | -0.56(-0.76%) |
Mar 15, 2024 | 74.46 | 75.87 | 73.91 | 73.94 | 10,532,613 | -0.96(-1.28%) |
Mar 14, 2024 | 74.93 | 75.10 | 73.42 | 74.90 | 2,175,053 | -0.41(-0.54%) |
Mar 13, 2024 | 75.39 | 77.42 | 75.26 | 75.31 | 1,794,856 | -0.37(-0.49%) |
Mar 12, 2024 | 74.87 | 75.92 | 74.66 | 75.68 | 1,391,633 | +0.68(+0.91%) |
Mar 11, 2024 | 72.82 | 75.39 | 72.82 | 75.00 | 1,802,221 | +2.55(+3.52%) |
Mar 08, 2024 | 72.82 | 73.25 | 72.28 | 72.45 | 1,066,012 | -0.16(-0.22%) |
Mar 07, 2024 | 72.07 | 72.74 | 71.54 | 72.61 | 1,576,874 | +0.65(+0.90%) |
Mar 06, 2024 | 72.57 | 74.31 | 71.36 | 71.96 | 2,525,565 | +2.31(+3.32%) |
Mar 05, 2024 | 70.08 | 70.67 | 69.11 | 69.65 | 1,624,568 | -0.80(-1.14%) |
Mar 04, 2024 | 73.80 | 73.90 | 70.33 | 70.45 | 2,261,427 | -3.43(-4.64%) |
Mar 01, 2024 | 74.65 | 74.65 | 72.64 | 73.88 | 1,402,511 | -0.20(-0.27%) |
Feb 29, 2024 | 74.44 | 75.02 | 73.90 | 74.08 | 2,670,252 | +0.30(+0.41%) |
Feb 28, 2024 | 73.32 | 73.95 | 73.18 | 73.78 | 1,176,741 | +0.17(+0.23%) |
Feb 27, 2024 | 73.00 | 73.80 | 72.31 | 73.61 | 1,504,571 | +0.78(+1.08%) |
Feb 26, 2024 | 72.55 | 73.27 | 72.30 | 72.83 | 1,124,822 | +0.08(+0.11%) |
Feb 23, 2024 | 73.30 | 73.69 | 72.32 | 72.75 | 1,362,608 | -0.30(-0.41%) |
Feb 22, 2024 | 71.44 | 73.24 | 71.42 | 73.05 | 1,309,450 | +1.14(+1.59%) |
Feb 21, 2024 | 71.34 | 72.14 | 70.83 | 71.91 | 1,117,979 | +0.85(+1.20%) |
Feb 20, 2024 | 71.51 | 72.00 | 70.71 | 71.05 | 1,291,548 | -0.60(-0.84%) |
Feb 16, 2024 | 72.79 | 72.88 | 71.59 | 71.66 | 883,546 | -1.44(-1.97%) |
Feb 15, 2024 | 73.22 | 73.62 | 72.93 | 73.10 | 1,312,347 | -0.14(-0.19%) |
Feb 14, 2024 | 73.45 | 73.65 | 72.62 | 73.23 | 939,202 | -0.25(-0.34%) |
Feb 13, 2024 | 74.12 | 74.43 | 72.77 | 73.48 | 1,256,748 | -1.66(-2.20%) |
Feb 12, 2024 | 74.06 | 75.76 | 73.93 | 75.14 | 1,078,638 | +1.08(+1.46%) |
Feb 09, 2024 | 74.24 | 74.24 | 72.99 | 74.06 | 949,443 | +0.01(+0.01%) |
Feb 08, 2024 | 73.21 | 74.11 | 71.47 | 74.05 | 1,923,355 | +0.99(+1.36%) |
Feb 07, 2024 | 74.31 | 74.36 | 72.59 | 73.06 | 1,626,865 | -0.85(-1.15%) |
Feb 06, 2024 | 73.39 | 75.20 | 73.39 | 73.91 | 1,685,346 | +0.48(+0.65%) |
Feb 05, 2024 | 72.79 | 73.61 | 71.52 | 73.43 | 2,210,202 | -0.09(-0.12%) |
Feb 02, 2024 | 72.53 | 74.43 | 71.81 | 73.52 | 2,689,644 | +0.62(+0.86%) |