Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 74.57 | 75.15 | 73.40 | 73.64 | 3,431,096 | -1.36(-1.81%) |
Apr 29, 2024 | 75.32 | 75.81 | 74.69 | 75.00 | 1,859,070 | -0.05(-0.07%) |
Apr 26, 2024 | 75.20 | 76.15 | 75.01 | 75.05 | 2,125,289 | -0.19(-0.25%) |
Apr 25, 2024 | 73.52 | 75.29 | 73.08 | 75.24 | 1,857,826 | +0.81(+1.09%) |
Apr 24, 2024 | 74.60 | 74.91 | 73.53 | 74.43 | 3,495,021 | -0.61(-0.81%) |
Apr 23, 2024 | 75.13 | 76.00 | 74.34 | 75.04 | 2,411,989 | -0.08(-0.11%) |
Apr 22, 2024 | 76.58 | 76.80 | 74.53 | 75.12 | 2,504,515 | -1.03(-1.35%) |
Apr 19, 2024 | 75.91 | 76.84 | 75.91 | 76.15 | 1,368,396 | +0.15(+0.20%) |
Apr 18, 2024 | 76.70 | 77.32 | 75.63 | 76.00 | 1,659,440 | -0.23(-0.30%) |
Apr 17, 2024 | 75.75 | 76.69 | 75.34 | 76.23 | 2,307,367 | +1.06(+1.41%) |
Apr 16, 2024 | 75.99 | 76.42 | 75.17 | 75.17 | 3,935,959 | -1.12(-1.47%) |
Apr 15, 2024 | 78.85 | 79.58 | 76.05 | 76.29 | 3,084,575 | -1.71(-2.19%) |
Apr 12, 2024 | 79.00 | 79.14 | 77.01 | 78.00 | 2,710,637 | -2.01(-2.51%) |
Apr 11, 2024 | 80.37 | 80.84 | 79.03 | 80.01 | 2,462,024 | +0.12(+0.15%) |
Apr 10, 2024 | 80.92 | 82.05 | 79.76 | 79.89 | 4,456,458 | -2.66(-3.22%) |
Apr 09, 2024 | 80.71 | 83.32 | 80.67 | 82.55 | 3,370,855 | +2.41(+3.01%) |
Apr 08, 2024 | 79.97 | 81.41 | 79.80 | 80.14 | 2,444,269 | +0.53(+0.67%) |
Apr 05, 2024 | 78.88 | 79.85 | 78.80 | 79.61 | 1,680,105 | +0.61(+0.77%) |
Apr 04, 2024 | 80.33 | 80.84 | 78.37 | 79.00 | 2,251,992 | -0.31(-0.39%) |
Apr 03, 2024 | 80.13 | 80.50 | 79.11 | 79.31 | 2,062,830 | -0.86(-1.07%) |
Apr 02, 2024 | 81.16 | 81.43 | 79.92 | 80.17 | 2,020,098 | -1.47(-1.80%) |
Apr 01, 2024 | 82.10 | 82.91 | 81.61 | 81.64 | 1,888,126 | -0.39(-0.48%) |
Mar 28, 2024 | 82.07 | 82.10 | 82.08 | 82.03 | 2,571,276 | +0.16(+0.20%) |
Mar 27, 2024 | 80.35 | 82.69 | 80.35 | 81.87 | 3,906,510 | +1.81(+2.26%) |
Mar 26, 2024 | 80.62 | 81.79 | 80.00 | 80.06 | 2,106,655 | -0.66(-0.82%) |
Mar 25, 2024 | 81.42 | 82.38 | 80.57 | 80.72 | 2,813,672 | -0.94(-1.15%) |
Mar 22, 2024 | 83.00 | 83.36 | 80.95 | 81.66 | 4,950,068 | +1.22(+1.52%) |
Mar 21, 2024 | 78.57 | 80.73 | 78.57 | 80.44 | 4,898,135 | +1.85(+2.35%) |
Mar 20, 2024 | 79.51 | 79.69 | 78.01 | 78.59 | 4,125,514 | +1.30(+1.68%) |
Mar 19, 2024 | 75.72 | 78.13 | 75.47 | 77.29 | 3,640,040 | +1.09(+1.43%) |
Mar 18, 2024 | 76.73 | 77.16 | 75.51 | 76.20 | 3,493,707 | -0.88(-1.14%) |
Mar 15, 2024 | 75.98 | 77.25 | 75.77 | 77.08 | 8,752,097 | +0.55(+0.72%) |
Mar 14, 2024 | 76.90 | 77.27 | 75.70 | 76.53 | 2,718,285 | -0.06(-0.08%) |
Mar 13, 2024 | 76.79 | 78.33 | 76.45 | 76.59 | 2,548,263 | +0.18(+0.23%) |
Mar 12, 2024 | 75.45 | 78.03 | 75.43 | 76.41 | 2,859,430 | +0.93(+1.23%) |
Mar 11, 2024 | 77.67 | 77.67 | 75.33 | 75.48 | 2,486,161 | -2.15(-2.77%) |
Mar 08, 2024 | 78.93 | 79.42 | 77.35 | 77.64 | 3,335,963 | -0.93(-1.18%) |
Mar 07, 2024 | 77.46 | 78.65 | 77.16 | 78.56 | 2,806,802 | +1.29(+1.68%) |
Mar 06, 2024 | 74.92 | 78.04 | 74.02 | 77.27 | 4,274,860 | +2.22(+2.96%) |
Mar 05, 2024 | 75.06 | 75.59 | 74.19 | 75.05 | 5,292,580 | -1.56(-2.04%) |
Mar 04, 2024 | 77.55 | 78.37 | 76.47 | 76.61 | 4,507,250 | -0.38(-0.49%) |
Mar 01, 2024 | 80.33 | 80.80 | 76.59 | 76.98 | 4,971,565 | -2.92(-3.66%) |
Feb 29, 2024 | 82.01 | 85.08 | 79.23 | 79.91 | 9,129,308 | +1.19(+1.51%) |
Feb 28, 2024 | 78.47 | 79.34 | 78.10 | 78.72 | 4,805,261 | +0.61(+0.78%) |
Feb 27, 2024 | 75.73 | 78.28 | 75.60 | 78.11 | 3,801,392 | +2.58(+3.41%) |
Feb 26, 2024 | 75.16 | 76.25 | 74.87 | 75.53 | 2,455,947 | +0.17(+0.22%) |
Feb 23, 2024 | 74.55 | 76.04 | 74.36 | 75.36 | 1,919,072 | +1.06(+1.42%) |
Feb 22, 2024 | 73.64 | 74.69 | 73.50 | 74.31 | 1,812,991 | +1.08(+1.47%) |
Feb 21, 2024 | 72.12 | 73.92 | 72.00 | 73.23 | 1,843,534 | +0.84(+1.16%) |
Feb 20, 2024 | 72.34 | 72.74 | 71.57 | 72.39 | 3,218,944 | -0.47(-0.65%) |
Feb 16, 2024 | 73.41 | 74.02 | 72.66 | 72.86 | 1,943,176 | -0.89(-1.21%) |
Feb 15, 2024 | 73.89 | 74.92 | 73.59 | 73.75 | 1,896,512 | +0.05(+0.07%) |
Feb 14, 2024 | 72.16 | 73.74 | 71.84 | 73.70 | 2,456,282 | +1.68(+2.33%) |
Feb 13, 2024 | 73.17 | 73.77 | 71.56 | 72.02 | 2,752,492 | -2.98(-3.98%) |
Feb 12, 2024 | 74.88 | 76.22 | 73.77 | 75.01 | 2,609,313 | +0.32(+0.42%) |
Feb 09, 2024 | 74.59 | 74.77 | 73.86 | 74.69 | 1,551,565 | +0.11(+0.15%) |
Feb 08, 2024 | 74.65 | 75.03 | 74.14 | 74.58 | 1,946,101 | +0.01(+0.01%) |
Feb 07, 2024 | 74.39 | 74.70 | 73.33 | 74.57 | 2,039,040 | +0.63(+0.86%) |
Feb 06, 2024 | 73.11 | 74.28 | 72.68 | 73.94 | 1,704,159 | +0.62(+0.85%) |
Feb 05, 2024 | 73.71 | 73.80 | 72.58 | 73.32 | 1,882,184 | -1.46(-1.96%) |
Feb 02, 2024 | 73.64 | 75.25 | 72.37 | 74.78 | 2,428,877 | +0.44(+0.60%) |