Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 70.81 | 71.48 | 70.41 | 71.00 | 2,752,020 | -1.41(-1.95%) |
Apr 29, 2024 | 71.90 | 72.73 | 71.77 | 72.41 | 2,841,563 | +1.20(+1.69%) |
Apr 26, 2024 | 70.02 | 71.79 | 69.85 | 71.21 | 2,108,159 | +1.08(+1.54%) |
Apr 25, 2024 | 70.52 | 70.89 | 68.93 | 70.13 | 1,618,799 | -1.27(-1.78%) |
Apr 24, 2024 | 70.45 | 72.33 | 70.19 | 71.40 | 1,860,760 | +1.15(+1.64%) |
Apr 23, 2024 | 70.12 | 70.97 | 69.69 | 70.25 | 1,902,735 | +0.15(+0.21%) |
Apr 22, 2024 | 70.27 | 70.45 | 69.22 | 70.10 | 1,883,806 | +0.47(+0.67%) |
Apr 19, 2024 | 68.92 | 69.99 | 68.92 | 69.63 | 1,867,618 | +0.31(+0.45%) |
Apr 18, 2024 | 70.06 | 70.13 | 68.84 | 69.32 | 1,727,909 | -0.03(-0.04%) |
Apr 17, 2024 | 71.15 | 71.89 | 69.30 | 69.35 | 3,727,578 | -2.59(-3.60%) |
Apr 16, 2024 | 72.10 | 72.78 | 71.60 | 71.94 | 1,789,752 | -1.07(-1.47%) |
Apr 15, 2024 | 74.45 | 74.89 | 72.62 | 73.01 | 1,794,084 | -1.18(-1.59%) |
Apr 12, 2024 | 75.10 | 75.15 | 73.39 | 74.19 | 1,745,687 | -1.58(-2.09%) |
Apr 11, 2024 | 75.20 | 75.97 | 73.85 | 75.77 | 1,449,736 | +0.82(+1.09%) |
Apr 10, 2024 | 77.00 | 77.39 | 74.28 | 74.95 | 2,082,682 | -3.98(-5.04%) |
Apr 09, 2024 | 76.51 | 78.99 | 76.28 | 78.93 | 2,043,862 | +2.86(+3.76%) |
Apr 08, 2024 | 75.20 | 77.22 | 75.17 | 76.07 | 3,697,708 | +1.34(+1.79%) |
Apr 05, 2024 | 75.53 | 76.59 | 74.34 | 74.73 | 2,315,773 | -0.54(-0.72%) |
Apr 04, 2024 | 78.42 | 78.95 | 75.23 | 75.27 | 2,079,624 | -2.30(-2.97%) |
Apr 03, 2024 | 76.84 | 77.68 | 76.46 | 77.57 | 1,887,767 | +0.41(+0.53%) |
Apr 02, 2024 | 77.51 | 77.80 | 76.65 | 77.16 | 1,596,968 | -1.63(-2.07%) |
Apr 01, 2024 | 80.13 | 80.81 | 78.75 | 78.79 | 1,731,406 | -0.86(-1.08%) |
Mar 28, 2024 | 79.06 | 79.30 | 78.47 | 79.65 | 2,654,595 | +1.01(+1.28%) |
Mar 27, 2024 | 77.04 | 78.75 | 76.75 | 78.64 | 2,751,496 | +2.05(+2.68%) |
Mar 26, 2024 | 79.35 | 79.60 | 76.41 | 76.59 | 2,180,378 | -2.50(-3.16%) |
Mar 25, 2024 | 79.19 | 79.88 | 78.09 | 79.09 | 1,888,587 | +0.37(+0.47%) |
Mar 22, 2024 | 80.16 | 80.18 | 77.90 | 78.72 | 2,428,661 | -1.84(-2.28%) |
Mar 21, 2024 | 79.09 | 80.66 | 78.99 | 80.56 | 2,677,372 | +1.55(+1.96%) |
Mar 20, 2024 | 78.01 | 79.20 | 77.98 | 79.01 | 1,602,363 | +1.09(+1.40%) |
Mar 19, 2024 | 77.57 | 78.18 | 76.95 | 77.92 | 1,626,356 | +0.11(+0.14%) |
Mar 18, 2024 | 78.52 | 78.59 | 77.00 | 77.81 | 1,753,423 | +0.57(+0.74%) |
Mar 15, 2024 | 75.87 | 77.48 | 75.00 | 77.24 | 3,852,438 | +1.04(+1.36%) |
Mar 14, 2024 | 79.14 | 79.67 | 75.95 | 76.20 | 2,529,652 | -3.52(-4.42%) |
Mar 13, 2024 | 78.47 | 80.32 | 78.47 | 79.72 | 2,067,734 | +1.01(+1.28%) |
Mar 12, 2024 | 78.81 | 79.76 | 78.02 | 78.71 | 1,610,447 | +0.20(+0.25%) |
Mar 11, 2024 | 77.69 | 78.92 | 77.45 | 78.51 | 1,971,918 | +0.32(+0.41%) |
Mar 08, 2024 | 79.36 | 80.00 | 78.00 | 78.19 | 1,356,660 | -0.58(-0.74%) |
Mar 07, 2024 | 78.56 | 79.95 | 78.49 | 78.77 | 2,154,116 | +0.64(+0.82%) |
Mar 06, 2024 | 80.13 | 80.23 | 77.59 | 78.13 | 2,634,303 | -1.30(-1.64%) |
Mar 05, 2024 | 78.00 | 80.62 | 77.81 | 79.43 | 2,632,794 | +0.94(+1.20%) |
Mar 04, 2024 | 78.92 | 78.97 | 77.56 | 78.49 | 1,495,505 | -0.56(-0.71%) |
Mar 01, 2024 | 79.63 | 79.67 | 78.43 | 79.05 | 2,117,794 | -0.44(-0.55%) |
Feb 29, 2024 | 79.47 | 80.03 | 78.67 | 79.49 | 2,668,392 | +0.72(+0.91%) |
Feb 28, 2024 | 77.73 | 79.42 | 77.65 | 78.77 | 1,515,731 | -0.06(-0.08%) |
Feb 27, 2024 | 78.40 | 79.95 | 78.06 | 78.83 | 2,171,732 | +1.31(+1.69%) |
Feb 26, 2024 | 76.93 | 77.70 | 76.09 | 77.52 | 2,782,723 | +0.29(+0.38%) |
Feb 23, 2024 | 77.64 | 78.27 | 76.97 | 77.23 | 2,540,406 | -0.57(-0.73%) |
Feb 22, 2024 | 78.20 | 78.77 | 77.32 | 77.80 | 1,941,810 | +0.17(+0.22%) |
Feb 21, 2024 | 77.31 | 77.74 | 76.77 | 77.63 | 3,122,001 | -0.13(-0.17%) |
Feb 20, 2024 | 77.98 | 78.17 | 76.27 | 77.76 | 2,757,869 | -1.20(-1.52%) |
Feb 16, 2024 | 78.88 | 79.53 | 77.62 | 78.96 | 3,343,032 | -0.45(-0.57%) |
Feb 15, 2024 | 79.99 | 81.00 | 79.11 | 79.41 | 3,672,415 | +0.27(+0.34%) |
Feb 14, 2024 | 80.18 | 80.62 | 78.60 | 79.14 | 2,582,344 | +0.05(+0.06%) |
Feb 13, 2024 | 80.62 | 81.49 | 78.26 | 79.09 | 4,272,553 | -4.69(-5.60%) |
Feb 12, 2024 | 82.02 | 84.23 | 81.61 | 83.78 | 2,959,001 | +1.76(+2.15%) |
Feb 09, 2024 | 81.12 | 82.39 | 80.85 | 82.02 | 2,928,687 | +0.73(+0.90%) |
Feb 08, 2024 | 81.69 | 82.00 | 80.90 | 81.29 | 3,701,572 | -0.73(-0.89%) |
Feb 07, 2024 | 82.50 | 83.38 | 81.16 | 82.02 | 3,690,696 | -2.17(-2.58%) |
Feb 06, 2024 | 81.72 | 85.09 | 81.46 | 84.19 | 3,825,340 | +1.96(+2.38%) |
Feb 05, 2024 | 82.81 | 83.47 | 82.05 | 82.23 | 2,699,657 | -1.27(-1.52%) |
Feb 02, 2024 | 82.85 | 84.60 | 82.46 | 83.50 | 4,491,343 | +0.00(+0.00%) |