Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 77.86 | 78.99 | 77.57 | 78.78 | 3,296,150 | -0.07(-0.09%) |
Apr 19, 2024 | 78.72 | 79.53 | 78.56 | 78.85 | 7,608,758 | +0.07(+0.09%) |
Apr 18, 2024 | 79.12 | 79.49 | 78.20 | 78.78 | 4,527,611 | -0.13(-0.16%) |
Apr 17, 2024 | 80.28 | 80.96 | 78.69 | 78.91 | 5,824,755 | -2.42(-2.98%) |
Apr 16, 2024 | 81.31 | 81.72 | 81.01 | 81.33 | 4,282,905 | -0.32(-0.39%) |
Apr 15, 2024 | 81.00 | 81.70 | 80.09 | 81.65 | 10,192,155 | +0.12(+0.15%) |
Apr 12, 2024 | 83.00 | 83.41 | 81.23 | 81.53 | 9,724,899 | -0.02(-0.02%) |
Apr 11, 2024 | 81.67 | 81.67 | 80.79 | 81.55 | 6,246,286 | -0.54(-0.66%) |
Apr 10, 2024 | 81.39 | 82.11 | 80.43 | 82.09 | 6,826,443 | +0.94(+1.16%) |
Apr 09, 2024 | 82.13 | 82.25 | 80.87 | 81.15 | 3,894,182 | -1.05(-1.28%) |
Apr 08, 2024 | 82.38 | 82.73 | 81.17 | 82.20 | 3,755,026 | -0.20(-0.24%) |
Apr 05, 2024 | 82.58 | 83.25 | 82.12 | 82.40 | 3,842,794 | +0.13(+0.16%) |
Apr 04, 2024 | 81.07 | 82.84 | 80.43 | 82.27 | 6,100,962 | +1.02(+1.26%) |
Apr 03, 2024 | 81.31 | 81.82 | 81.09 | 81.25 | 3,244,608 | +0.46(+0.57%) |
Apr 02, 2024 | 80.63 | 80.92 | 79.88 | 80.79 | 4,240,636 | +1.12(+1.41%) |
Apr 01, 2024 | 79.08 | 80.20 | 78.80 | 79.67 | 3,997,741 | +0.94(+1.19%) |
Mar 28, 2024 | 78.27 | 78.94 | 78.02 | 78.73 | 4,745,628 | +1.22(+1.57%) |
Mar 27, 2024 | 76.92 | 77.54 | 76.82 | 77.51 | 2,411,714 | +0.22(+0.28%) |
Mar 26, 2024 | 77.94 | 77.98 | 77.21 | 77.29 | 2,775,593 | -0.47(-0.60%) |
Mar 25, 2024 | 76.99 | 78.21 | 76.99 | 77.76 | 2,185,429 | +1.08(+1.41%) |
Mar 22, 2024 | 77.07 | 77.12 | 76.31 | 76.68 | 2,397,010 | -0.14(-0.18%) |
Mar 21, 2024 | 76.83 | 77.00 | 76.14 | 76.82 | 2,741,130 | -0.43(-0.56%) |
Mar 20, 2024 | 77.20 | 77.52 | 76.62 | 77.25 | 4,251,241 | -1.18(-1.50%) |
Mar 19, 2024 | 78.09 | 78.78 | 77.94 | 78.43 | 2,716,198 | +0.45(+0.58%) |
Mar 18, 2024 | 77.02 | 78.17 | 76.61 | 77.98 | 3,403,211 | +1.65(+2.16%) |
Mar 15, 2024 | 75.97 | 76.64 | 75.87 | 76.33 | 3,141,785 | +0.03(+0.04%) |
Mar 14, 2024 | 75.90 | 76.76 | 75.74 | 76.30 | 4,237,575 | +1.21(+1.61%) |
Mar 13, 2024 | 74.75 | 75.25 | 74.37 | 75.09 | 4,434,694 | +1.74(+2.37%) |
Mar 12, 2024 | 73.42 | 74.16 | 73.01 | 73.35 | 4,129,922 | -0.27(-0.37%) |
Mar 11, 2024 | 72.97 | 73.90 | 72.37 | 73.62 | 3,071,587 | +0.26(+0.35%) |
Mar 08, 2024 | 74.02 | 74.08 | 72.99 | 73.36 | 4,038,737 | -0.87(-1.17%) |
Mar 07, 2024 | 73.56 | 74.77 | 73.40 | 74.23 | 3,755,613 | -0.11(-0.15%) |
Mar 06, 2024 | 74.67 | 75.73 | 74.16 | 74.34 | 4,986,733 | +0.89(+1.21%) |
Mar 05, 2024 | 73.62 | 74.67 | 73.11 | 73.45 | 4,259,943 | -0.56(-0.76%) |
Mar 04, 2024 | 75.43 | 75.50 | 73.83 | 74.01 | 3,329,972 | -0.95(-1.27%) |
Mar 01, 2024 | 74.74 | 75.94 | 74.53 | 74.96 | 5,359,732 | +1.60(+2.18%) |
Feb 29, 2024 | 74.07 | 74.45 | 73.20 | 73.36 | 3,859,725 | -0.26(-0.35%) |
Feb 28, 2024 | 74.46 | 74.74 | 73.27 | 73.62 | 3,978,524 | -0.23(-0.31%) |
Feb 27, 2024 | 73.21 | 74.16 | 73.14 | 73.85 | 5,300,922 | +1.06(+1.46%) |
Feb 26, 2024 | 71.55 | 73.24 | 71.48 | 72.79 | 3,575,905 | +0.87(+1.21%) |
Feb 23, 2024 | 72.19 | 72.66 | 71.66 | 71.92 | 3,403,251 | -1.68(-2.28%) |
Feb 22, 2024 | 72.99 | 74.05 | 72.91 | 73.60 | 2,735,301 | +0.40(+0.55%) |
Feb 21, 2024 | 72.17 | 73.22 | 72.16 | 73.20 | 3,775,017 | +0.78(+1.08%) |
Feb 20, 2024 | 73.44 | 73.45 | 72.06 | 72.42 | 3,445,880 | -0.99(-1.35%) |
Feb 16, 2024 | 72.95 | 73.63 | 72.44 | 73.41 | 4,209,186 | +0.57(+0.78%) |
Feb 15, 2024 | 71.77 | 73.20 | 71.77 | 72.84 | 4,230,128 | +1.29(+1.80%) |
Feb 14, 2024 | 73.07 | 73.53 | 71.37 | 71.55 | 4,623,851 | -1.10(-1.51%) |
Feb 13, 2024 | 72.54 | 73.22 | 71.96 | 72.65 | 3,630,665 | +0.54(+0.75%) |
Feb 12, 2024 | 71.53 | 72.13 | 71.53 | 72.11 | 3,835,350 | +0.44(+0.61%) |
Feb 09, 2024 | 71.94 | 72.28 | 71.10 | 71.67 | 2,761,714 | +0.15(+0.21%) |
Feb 08, 2024 | 70.27 | 71.60 | 70.22 | 71.52 | 6,135,843 | +2.10(+3.03%) |
Feb 07, 2024 | 68.94 | 69.43 | 68.70 | 69.42 | 5,230,108 | +0.61(+0.89%) |
Feb 06, 2024 | 68.65 | 69.10 | 68.12 | 68.81 | 4,408,321 | +0.63(+0.92%) |
Feb 05, 2024 | 67.83 | 68.59 | 66.85 | 68.18 | 3,281,922 | +0.67(+0.99%) |
Feb 02, 2024 | 68.03 | 68.34 | 67.19 | 67.51 | 5,659,655 | -1.56(-2.26%) |