Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 70.72 | 71.87 | 70.68 | 71.32 | 107,467 | +0.24(+0.34%) |
Apr 18, 2024 | 71.55 | 72.69 | 70.92 | 71.08 | 129,555 | -0.42(-0.59%) |
Apr 17, 2024 | 73.32 | 73.43 | 71.39 | 71.50 | 162,172 | -1.43(-1.96%) |
Apr 16, 2024 | 72.70 | 73.00 | 71.82 | 72.93 | 104,152 | -0.41(-0.56%) |
Apr 15, 2024 | 74.78 | 74.79 | 72.84 | 73.34 | 240,188 | -0.85(-1.15%) |
Apr 12, 2024 | 75.18 | 75.28 | 73.75 | 74.19 | 95,107 | -1.05(-1.40%) |
Apr 11, 2024 | 75.01 | 75.74 | 74.61 | 75.24 | 89,658 | +0.49(+0.66%) |
Apr 10, 2024 | 76.20 | 76.50 | 74.20 | 74.75 | 127,637 | -3.38(-4.33%) |
Apr 09, 2024 | 78.40 | 78.45 | 76.94 | 78.13 | 81,935 | +0.14(+0.18%) |
Apr 08, 2024 | 78.90 | 79.36 | 77.75 | 77.99 | 80,485 | -0.43(-0.55%) |
Apr 05, 2024 | 77.52 | 78.43 | 77.52 | 78.42 | 88,070 | +0.90(+1.16%) |
Apr 04, 2024 | 78.90 | 79.93 | 77.12 | 77.52 | 85,304 | -1.33(-1.69%) |
Apr 03, 2024 | 77.86 | 79.76 | 77.86 | 78.85 | 91,852 | +0.42(+0.54%) |
Apr 02, 2024 | 79.22 | 79.39 | 77.32 | 78.43 | 149,300 | -1.29(-1.62%) |
Apr 01, 2024 | 81.13 | 81.46 | 79.22 | 79.72 | 119,519 | -0.81(-1.01%) |
Mar 28, 2024 | 81.00 | 81.65 | 79.79 | 80.53 | 142,012 | -0.03(-0.04%) |
Mar 27, 2024 | 80.55 | 80.94 | 80.03 | 80.56 | 118,527 | +0.84(+1.05%) |
Mar 26, 2024 | 80.02 | 80.50 | 79.33 | 79.72 | 104,975 | +0.38(+0.48%) |
Mar 25, 2024 | 79.95 | 80.78 | 79.13 | 79.34 | 96,218 | -1.03(-1.28%) |
Mar 22, 2024 | 81.53 | 81.53 | 79.83 | 80.37 | 132,411 | -0.86(-1.06%) |
Mar 21, 2024 | 78.97 | 81.72 | 78.45 | 81.23 | 173,983 | +2.96(+3.78%) |
Mar 20, 2024 | 77.30 | 79.06 | 76.52 | 78.27 | 119,296 | +1.01(+1.31%) |
Mar 19, 2024 | 75.78 | 77.40 | 75.78 | 77.26 | 103,823 | +1.43(+1.89%) |
Mar 18, 2024 | 77.00 | 78.78 | 74.92 | 75.83 | 180,446 | -0.78(-1.02%) |
Mar 15, 2024 | 73.96 | 76.75 | 73.96 | 76.61 | 944,076 | +2.13(+2.86%) |
Mar 14, 2024 | 75.01 | 75.37 | 73.60 | 74.48 | 169,164 | -0.99(-1.31%) |
Mar 13, 2024 | 75.87 | 76.99 | 75.19 | 75.47 | 164,391 | -0.40(-0.53%) |
Mar 12, 2024 | 75.08 | 75.97 | 74.58 | 75.87 | 107,617 | +0.42(+0.56%) |
Mar 11, 2024 | 76.24 | 76.47 | 74.67 | 75.45 | 91,322 | -1.14(-1.49%) |
Mar 08, 2024 | 77.33 | 78.21 | 75.82 | 76.59 | 128,823 | +0.22(+0.29%) |
Mar 07, 2024 | 76.35 | 77.42 | 75.92 | 76.37 | 129,712 | +0.79(+1.05%) |
Mar 06, 2024 | 74.91 | 75.58 | 74.16 | 75.58 | 144,883 | +1.33(+1.79%) |
Mar 05, 2024 | 75.75 | 76.27 | 73.95 | 74.25 | 145,458 | -1.60(-2.11%) |
Mar 04, 2024 | 77.82 | 78.45 | 75.65 | 75.85 | 173,117 | -1.85(-2.38%) |
Mar 01, 2024 | 77.88 | 78.88 | 76.82 | 77.70 | 142,915 | +0.25(+0.32%) |
Feb 29, 2024 | 77.92 | 77.92 | 76.25 | 77.45 | 189,982 | +0.24(+0.31%) |
Feb 28, 2024 | 77.66 | 78.48 | 77.06 | 77.21 | 126,308 | -0.92(-1.18%) |
Feb 27, 2024 | 77.87 | 78.73 | 76.89 | 78.13 | 222,087 | +0.99(+1.28%) |
Feb 26, 2024 | 75.76 | 77.43 | 75.17 | 77.14 | 214,071 | +1.30(+1.71%) |
Feb 23, 2024 | 73.44 | 75.90 | 72.58 | 75.84 | 277,419 | +3.01(+4.13%) |
Feb 22, 2024 | 74.36 | 76.44 | 72.40 | 72.83 | 338,291 | -1.19(-1.61%) |
Feb 21, 2024 | 79.75 | 82.80 | 68.41 | 74.02 | 530,857 | -11.17(-13.11%) |
Feb 20, 2024 | 85.24 | 85.36 | 84.09 | 85.19 | 175,544 | -0.95(-1.10%) |
Feb 16, 2024 | 86.33 | 86.75 | 85.76 | 86.14 | 159,507 | -1.04(-1.19%) |
Feb 15, 2024 | 85.92 | 87.19 | 84.65 | 87.18 | 127,529 | +1.90(+2.23%) |
Feb 14, 2024 | 84.06 | 85.67 | 83.78 | 85.28 | 164,167 | +2.29(+2.76%) |
Feb 13, 2024 | 84.19 | 85.34 | 82.03 | 82.99 | 184,218 | -3.58(-4.14%) |
Feb 12, 2024 | 86.13 | 87.40 | 85.71 | 86.57 | 123,263 | +0.68(+0.79%) |
Feb 09, 2024 | 85.69 | 86.20 | 84.68 | 85.89 | 114,632 | +0.59(+0.69%) |
Feb 08, 2024 | 83.94 | 85.61 | 83.89 | 85.30 | 128,098 | +1.72(+2.06%) |
Feb 07, 2024 | 83.14 | 84.59 | 83.04 | 83.58 | 88,103 | +0.48(+0.58%) |
Feb 06, 2024 | 83.04 | 83.78 | 81.88 | 83.10 | 88,442 | +0.02(+0.02%) |
Feb 05, 2024 | 82.76 | 83.29 | 81.18 | 83.08 | 145,233 | -0.85(-1.01%) |
Feb 02, 2024 | 83.37 | 84.44 | 82.84 | 83.93 | 144,468 | -0.36(-0.43%) |