Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 73.65 | 73.80 | 72.88 | 73.06 | 4,509,087 | -0.77(-1.04%) |
Apr 29, 2024 | 74.34 | 74.98 | 73.24 | 73.83 | 5,107,338 | -0.17(-0.23%) |
Apr 26, 2024 | 73.96 | 74.97 | 71.25 | 74.00 | 6,382,744 | -1.68(-2.22%) |
Apr 25, 2024 | 76.06 | 76.32 | 74.86 | 75.68 | 3,640,354 | -0.51(-0.67%) |
Apr 24, 2024 | 76.02 | 76.36 | 75.36 | 76.19 | 2,775,956 | +0.35(+0.46%) |
Apr 23, 2024 | 75.87 | 76.44 | 75.49 | 75.84 | 1,655,534 | +0.26(+0.34%) |
Apr 22, 2024 | 75.50 | 76.34 | 75.25 | 75.58 | 2,479,605 | +0.43(+0.57%) |
Apr 19, 2024 | 74.29 | 75.35 | 73.57 | 75.15 | 2,686,979 | +1.40(+1.90%) |
Apr 18, 2024 | 73.11 | 74.69 | 72.95 | 73.75 | 5,184,354 | +1.75(+2.43%) |
Apr 17, 2024 | 72.47 | 73.23 | 71.85 | 72.00 | 3,064,304 | -0.26(-0.36%) |
Apr 16, 2024 | 73.94 | 75.24 | 71.83 | 72.26 | 3,240,401 | -0.46(-0.63%) |
Apr 15, 2024 | 75.73 | 75.73 | 72.69 | 72.72 | 5,532,031 | +1.99(+2.81%) |
Apr 12, 2024 | 71.55 | 71.91 | 70.30 | 70.73 | 2,918,714 | -0.91(-1.27%) |
Apr 11, 2024 | 72.14 | 72.36 | 71.24 | 71.64 | 2,249,722 | -0.61(-0.84%) |
Apr 10, 2024 | 72.17 | 72.75 | 71.79 | 72.25 | 2,648,281 | -0.46(-0.63%) |
Apr 09, 2024 | 72.95 | 73.22 | 72.34 | 72.71 | 2,420,888 | -0.27(-0.37%) |
Apr 08, 2024 | 72.41 | 73.61 | 72.34 | 72.98 | 2,969,466 | +0.20(+0.27%) |
Apr 05, 2024 | 71.57 | 72.90 | 71.24 | 72.78 | 2,748,225 | +0.73(+1.01%) |
Apr 04, 2024 | 73.36 | 74.09 | 71.83 | 72.05 | 3,529,245 | -0.99(-1.36%) |
Apr 03, 2024 | 72.55 | 73.08 | 72.03 | 73.04 | 3,600,822 | +0.59(+0.81%) |
Apr 02, 2024 | 75.33 | 75.33 | 72.10 | 72.45 | 5,832,329 | -5.30(-6.82%) |
Apr 01, 2024 | 78.27 | 78.47 | 77.73 | 77.75 | 2,149,867 | -0.73(-0.93%) |
Mar 28, 2024 | 78.56 | 78.52 | 78.50 | 78.48 | 3,351,966 | +0.13(+0.17%) |
Mar 27, 2024 | 78.05 | 78.69 | 77.96 | 78.35 | 3,091,287 | +0.79(+1.02%) |
Mar 26, 2024 | 76.75 | 77.96 | 76.75 | 77.56 | 3,400,384 | +0.49(+0.64%) |
Mar 25, 2024 | 77.41 | 77.49 | 76.61 | 77.07 | 2,775,946 | +0.14(+0.18%) |
Mar 22, 2024 | 77.40 | 77.67 | 76.53 | 76.93 | 3,138,533 | -0.25(-0.32%) |
Mar 21, 2024 | 77.22 | 77.61 | 76.50 | 77.18 | 3,042,075 | -0.70(-0.90%) |
Mar 20, 2024 | 78.20 | 78.97 | 77.39 | 77.88 | 2,797,877 | -0.82(-1.04%) |
Mar 19, 2024 | 77.40 | 78.75 | 77.27 | 78.70 | 3,719,004 | +1.68(+2.18%) |
Mar 18, 2024 | 75.48 | 77.48 | 74.82 | 77.02 | 3,297,716 | +1.55(+2.05%) |
Mar 15, 2024 | 75.47 | 76.41 | 75.25 | 75.47 | 5,215,047 | -0.58(-0.76%) |
Mar 14, 2024 | 76.52 | 76.57 | 74.72 | 76.05 | 3,392,834 | -0.67(-0.87%) |
Mar 13, 2024 | 77.38 | 77.88 | 76.58 | 76.72 | 2,448,852 | -0.03(-0.04%) |
Mar 12, 2024 | 78.02 | 78.02 | 76.08 | 76.75 | 3,363,175 | -1.28(-1.64%) |
Mar 11, 2024 | 78.16 | 78.66 | 77.06 | 78.03 | 2,828,029 | -0.11(-0.14%) |
Mar 08, 2024 | 78.00 | 79.08 | 77.55 | 78.14 | 3,661,373 | -1.52(-1.91%) |
Mar 07, 2024 | 78.31 | 79.75 | 78.19 | 79.66 | 2,633,172 | +2.07(+2.67%) |
Mar 06, 2024 | 77.80 | 78.13 | 77.03 | 77.59 | 2,833,515 | +0.19(+0.25%) |
Mar 05, 2024 | 78.62 | 79.11 | 77.07 | 77.40 | 2,511,065 | -0.92(-1.17%) |
Mar 04, 2024 | 78.01 | 79.39 | 77.78 | 78.32 | 2,037,270 | +0.34(+0.44%) |
Mar 01, 2024 | 78.06 | 78.43 | 76.57 | 77.98 | 2,683,378 | -0.45(-0.57%) |
Feb 29, 2024 | 78.34 | 78.61 | 77.30 | 78.43 | 4,830,661 | +0.04(+0.05%) |
Feb 28, 2024 | 79.72 | 80.07 | 78.19 | 78.39 | 2,997,077 | -2.02(-2.51%) |
Feb 27, 2024 | 80.25 | 80.67 | 79.87 | 80.41 | 1,993,519 | +0.18(+0.22%) |
Feb 26, 2024 | 80.69 | 81.42 | 79.97 | 80.23 | 2,510,245 | +0.01(+0.01%) |
Feb 23, 2024 | 80.18 | 80.70 | 79.60 | 80.22 | 2,136,803 | +0.15(+0.19%) |
Feb 22, 2024 | 79.24 | 80.17 | 78.89 | 80.07 | 3,058,654 | +0.90(+1.14%) |
Feb 21, 2024 | 79.60 | 79.60 | 78.69 | 79.17 | 1,871,371 | -0.12(-0.15%) |
Feb 20, 2024 | 78.70 | 79.84 | 78.40 | 79.29 | 3,663,571 | +0.55(+0.70%) |
Feb 16, 2024 | 78.39 | 79.01 | 78.07 | 78.74 | 2,259,779 | +0.44(+0.56%) |
Feb 15, 2024 | 77.73 | 78.46 | 77.64 | 78.30 | 1,906,630 | +0.81(+1.05%) |
Feb 14, 2024 | 76.90 | 77.54 | 76.66 | 77.49 | 2,017,194 | +0.79(+1.03%) |
Feb 13, 2024 | 77.82 | 78.39 | 76.49 | 76.70 | 2,379,929 | -1.21(-1.55%) |
Feb 12, 2024 | 77.19 | 78.07 | 76.60 | 77.91 | 2,416,322 | +0.58(+0.75%) |
Feb 09, 2024 | 76.31 | 77.36 | 75.89 | 77.33 | 2,508,555 | +0.83(+1.08%) |
Feb 08, 2024 | 75.29 | 76.58 | 74.68 | 76.50 | 3,281,522 | +1.58(+2.11%) |
Feb 07, 2024 | 75.02 | 75.87 | 74.33 | 74.92 | 4,649,700 | +0.00(+0.00%) |
Feb 06, 2024 | 73.75 | 76.39 | 71.48 | 74.92 | 4,652,395 | +0.85(+1.15%) |
Feb 05, 2024 | 75.30 | 75.30 | 74.05 | 74.07 | 3,350,863 | -1.34(-1.78%) |
Feb 02, 2024 | 75.51 | 75.73 | 74.63 | 75.41 | 2,265,459 | +0.11(+0.15%) |