Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 76.95 | 77.43 | 76.56 | 76.56 | 12,853 | -0.89(-1.15%) |
Apr 29, 2024 | 77.05 | 77.58 | 77.05 | 77.45 | 9,244 | +0.86(+1.12%) |
Apr 26, 2024 | 76.72 | 76.77 | 76.39 | 76.59 | 19,712 | +0.61(+0.80%) |
Apr 25, 2024 | 75.47 | 76.15 | 75.22 | 75.98 | 5,530 | -0.13(-0.17%) |
Apr 24, 2024 | 76.30 | 76.42 | 75.87 | 76.11 | 30,131 | -0.44(-0.57%) |
Apr 23, 2024 | 76.03 | 76.75 | 76.03 | 76.55 | 28,785 | +0.79(+1.04%) |
Apr 22, 2024 | 75.39 | 76.10 | 75.08 | 75.76 | 10,681 | +1.09(+1.46%) |
Apr 19, 2024 | 74.64 | 75.08 | 74.64 | 74.67 | 21,220 | -0.30(-0.40%) |
Apr 18, 2024 | 74.98 | 75.24 | 74.87 | 74.97 | 9,170 | +0.49(+0.66%) |
Apr 17, 2024 | 74.92 | 74.99 | 74.37 | 74.48 | 17,542 | -0.06(-0.08%) |
Apr 16, 2024 | 74.47 | 74.78 | 74.25 | 74.54 | 26,619 | -0.73(-0.97%) |
Apr 15, 2024 | 76.41 | 76.41 | 75.18 | 75.27 | 11,055 | -0.56(-0.74%) |
Apr 12, 2024 | 76.60 | 76.60 | 75.72 | 75.83 | 65,310 | -1.49(-1.93%) |
Apr 11, 2024 | 77.53 | 77.54 | 76.80 | 77.32 | 25,891 | +0.34(+0.44%) |
Apr 10, 2024 | 77.20 | 77.22 | 76.75 | 76.98 | 13,438 | -1.64(-2.09%) |
Apr 09, 2024 | 78.59 | 78.62 | 78.12 | 78.62 | 10,474 | +1.16(+1.50%) |
Apr 08, 2024 | 77.45 | 77.68 | 77.35 | 77.46 | 13,871 | +0.54(+0.70%) |
Apr 05, 2024 | 76.54 | 77.08 | 76.45 | 76.92 | 6,615 | -0.23(-0.30%) |
Apr 04, 2024 | 78.02 | 78.47 | 76.98 | 77.15 | 14,201 | -0.43(-0.55%) |
Apr 03, 2024 | 77.09 | 77.70 | 77.06 | 77.58 | 11,799 | -0.05(-0.06%) |
Apr 02, 2024 | 77.47 | 77.63 | 77.35 | 77.63 | 16,118 | -0.73(-0.93%) |
Apr 01, 2024 | 78.56 | 78.56 | 78.11 | 78.36 | 7,308 | -0.35(-0.44%) |
Mar 28, 2024 | 78.56 | 78.80 | 78.52 | 78.71 | 13,601 | -0.34(-0.43%) |
Mar 27, 2024 | 78.17 | 79.05 | 78.17 | 79.05 | 10,315 | +0.79(+1.01%) |
Mar 26, 2024 | 78.60 | 78.60 | 78.26 | 78.26 | 6,122 | -0.47(-0.60%) |
Mar 25, 2024 | 78.46 | 78.89 | 78.46 | 78.73 | 11,264 | +0.22(+0.28%) |
Mar 22, 2024 | 78.69 | 78.84 | 78.48 | 78.51 | 6,152 | -0.30(-0.38%) |
Mar 21, 2024 | 79.11 | 79.53 | 78.73 | 78.81 | 9,243 | -0.19(-0.24%) |
Mar 20, 2024 | 78.16 | 79.16 | 78.11 | 79.00 | 5,216 | +0.77(+0.98%) |
Mar 19, 2024 | 78.09 | 78.36 | 77.92 | 78.23 | 15,806 | -0.04(-0.05%) |
Mar 18, 2024 | 78.69 | 78.69 | 78.27 | 78.27 | 12,421 | +0.23(+0.29%) |
Mar 15, 2024 | 78.15 | 78.27 | 78.00 | 78.04 | 5,469 | -0.36(-0.46%) |
Mar 14, 2024 | 79.34 | 79.34 | 78.16 | 78.40 | 8,604 | -0.99(-1.25%) |
Mar 13, 2024 | 79.15 | 79.49 | 79.01 | 79.39 | 11,110 | -0.09(-0.11%) |
Mar 12, 2024 | 79.14 | 79.62 | 79.03 | 79.48 | 13,296 | +0.76(+0.97%) |
Mar 11, 2024 | 78.57 | 78.99 | 78.50 | 78.72 | 9,514 | +0.47(+0.60%) |
Mar 08, 2024 | 78.50 | 78.78 | 78.12 | 78.25 | 8,868 | +0.12(+0.15%) |
Mar 07, 2024 | 77.83 | 78.22 | 77.79 | 78.13 | 9,581 | +1.16(+1.51%) |
Mar 06, 2024 | 76.94 | 77.32 | 76.87 | 76.97 | 34,567 | +0.59(+0.77%) |
Mar 05, 2024 | 76.54 | 76.72 | 76.27 | 76.38 | 13,295 | -0.56(-0.73%) |
Mar 04, 2024 | 77.14 | 77.87 | 76.78 | 76.94 | 9,983 | -0.78(-1.00%) |
Mar 01, 2024 | 77.15 | 77.83 | 77.04 | 77.72 | 8,089 | +0.82(+1.07%) |
Feb 29, 2024 | 77.17 | 77.17 | 76.70 | 76.90 | 6,882 | +0.56(+0.73%) |
Feb 28, 2024 | 76.41 | 76.55 | 76.14 | 76.34 | 9,091 | -0.59(-0.77%) |
Feb 27, 2024 | 76.84 | 77.13 | 76.84 | 76.93 | 19,852 | +0.23(+0.30%) |
Feb 26, 2024 | 76.62 | 76.94 | 76.50 | 76.70 | 25,882 | +0.17(+0.22%) |
Feb 23, 2024 | 76.60 | 76.72 | 76.46 | 76.53 | 21,252 | -0.28(-0.36%) |
Feb 22, 2024 | 76.71 | 76.88 | 76.38 | 76.81 | 15,594 | +0.28(+0.37%) |
Feb 21, 2024 | 76.30 | 76.65 | 76.15 | 76.53 | 23,540 | +0.32(+0.42%) |
Feb 20, 2024 | 76.41 | 76.71 | 76.09 | 76.21 | 48,485 | -0.25(-0.33%) |
Feb 16, 2024 | 76.43 | 76.93 | 76.28 | 76.46 | 29,057 | -0.04(-0.05%) |
Feb 15, 2024 | 75.86 | 76.50 | 75.84 | 76.50 | 10,607 | +0.87(+1.15%) |
Feb 14, 2024 | 75.37 | 75.68 | 75.23 | 75.63 | 9,625 | +0.58(+0.77%) |
Feb 13, 2024 | 75.47 | 75.49 | 74.80 | 75.05 | 8,627 | -1.60(-2.09%) |
Feb 12, 2024 | 76.04 | 76.80 | 75.94 | 76.65 | 15,523 | +0.52(+0.68%) |
Feb 09, 2024 | 75.92 | 76.14 | 75.64 | 76.13 | 10,317 | +0.07(+0.09%) |
Feb 08, 2024 | 76.16 | 76.16 | 75.68 | 76.06 | 13,035 | -0.28(-0.37%) |
Feb 07, 2024 | 76.47 | 76.82 | 76.26 | 76.34 | 23,603 | +0.06(+0.08%) |
Feb 06, 2024 | 75.69 | 76.39 | 75.69 | 76.28 | 14,524 | +0.89(+1.18%) |
Feb 05, 2024 | 75.56 | 75.64 | 75.19 | 75.39 | 7,147 | -0.59(-0.78%) |
Feb 02, 2024 | 76.19 | 76.19 | 75.69 | 75.98 | 19,873 | -1.17(-1.52%) |