Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 79.21 | 79.21 | 76.62 | 76.74 | 37,935 | -2.59(-3.27%) |
Apr 29, 2024 | 78.50 | 79.40 | 78.19 | 79.33 | 28,594 | +1.46(+1.88%) |
Apr 26, 2024 | 76.89 | 78.01 | 76.40 | 77.87 | 31,723 | +0.90(+1.18%) |
Apr 25, 2024 | 75.99 | 77.32 | 75.64 | 76.97 | 55,489 | +0.62(+0.81%) |
Apr 24, 2024 | 76.66 | 76.98 | 76.07 | 76.35 | 10,451 | -0.39(-0.51%) |
Apr 23, 2024 | 75.90 | 76.85 | 75.61 | 76.74 | 17,938 | +0.62(+0.81%) |
Apr 22, 2024 | 76.09 | 76.60 | 75.35 | 76.12 | 43,393 | +0.04(+0.05%) |
Apr 19, 2024 | 76.29 | 76.76 | 75.77 | 76.08 | 10,462 | -0.26(-0.34%) |
Apr 18, 2024 | 76.42 | 76.95 | 75.76 | 76.34 | 20,245 | +0.19(+0.25%) |
Apr 17, 2024 | 76.70 | 77.38 | 75.86 | 76.15 | 18,687 | -0.03(-0.04%) |
Apr 16, 2024 | 76.57 | 76.73 | 74.47 | 76.18 | 55,418 | -0.71(-0.92%) |
Apr 15, 2024 | 79.47 | 79.64 | 76.40 | 76.89 | 34,149 | -1.67(-2.13%) |
Apr 12, 2024 | 80.00 | 80.84 | 78.11 | 78.56 | 31,797 | -1.33(-1.66%) |
Apr 11, 2024 | 78.80 | 80.00 | 77.80 | 79.89 | 34,433 | +1.29(+1.64%) |
Apr 10, 2024 | 77.33 | 78.61 | 77.04 | 78.60 | 29,074 | +0.06(+0.08%) |
Apr 09, 2024 | 79.42 | 79.66 | 77.90 | 78.54 | 14,494 | -0.24(-0.30%) |
Apr 08, 2024 | 80.11 | 80.11 | 78.31 | 78.78 | 19,061 | -0.77(-0.97%) |
Apr 05, 2024 | 78.77 | 79.88 | 78.55 | 79.55 | 20,064 | +0.76(+0.96%) |
Apr 04, 2024 | 81.22 | 81.22 | 78.47 | 78.79 | 50,709 | -1.73(-2.15%) |
Apr 03, 2024 | 78.79 | 80.90 | 78.79 | 80.52 | 35,745 | +1.90(+2.42%) |
Apr 02, 2024 | 77.51 | 78.62 | 77.47 | 78.62 | 19,480 | +0.33(+0.42%) |
Apr 01, 2024 | 76.57 | 78.35 | 76.48 | 78.29 | 36,452 | +2.33(+3.07%) |
Mar 28, 2024 | 75.68 | 76.34 | 75.59 | 75.96 | 14,016 | +0.55(+0.73%) |
Mar 27, 2024 | 75.19 | 75.45 | 74.74 | 75.41 | 8,244 | +0.57(+0.76%) |
Mar 26, 2024 | 75.36 | 75.58 | 74.70 | 74.84 | 6,571 | -0.45(-0.60%) |
Mar 25, 2024 | 75.55 | 76.38 | 75.25 | 75.29 | 15,505 | -0.06(-0.09%) |
Mar 22, 2024 | 75.34 | 75.85 | 75.20 | 75.35 | 14,530 | +0.20(+0.27%) |
Mar 21, 2024 | 75.59 | 75.90 | 75.10 | 75.15 | 15,873 | -0.11(-0.15%) |
Mar 20, 2024 | 73.57 | 75.51 | 73.44 | 75.26 | 14,391 | +1.95(+2.66%) |
Mar 19, 2024 | 73.31 | 73.71 | 72.71 | 73.31 | 12,724 | -0.31(-0.42%) |
Mar 18, 2024 | 73.91 | 73.91 | 72.89 | 73.62 | 19,142 | +0.15(+0.20%) |
Mar 15, 2024 | 72.56 | 74.00 | 72.56 | 73.47 | 16,581 | +1.25(+1.73%) |
Mar 14, 2024 | 72.85 | 72.85 | 71.53 | 72.22 | 43,845 | -0.89(-1.21%) |
Mar 13, 2024 | 74.45 | 75.10 | 72.82 | 73.11 | 31,639 | -0.82(-1.11%) |
Mar 12, 2024 | 74.68 | 74.78 | 73.23 | 73.93 | 23,066 | -0.03(-0.04%) |
Mar 11, 2024 | 74.39 | 74.39 | 73.84 | 73.96 | 15,404 | -0.43(-0.58%) |
Mar 08, 2024 | 77.32 | 77.49 | 73.95 | 74.39 | 55,908 | -2.97(-3.84%) |
Mar 07, 2024 | 75.30 | 77.48 | 75.30 | 77.36 | 37,817 | +2.10(+2.79%) |
Mar 06, 2024 | 75.42 | 75.73 | 75.10 | 75.26 | 74,062 | +1.13(+1.52%) |
Mar 05, 2024 | 74.74 | 75.62 | 74.00 | 74.13 | 19,747 | -0.19(-0.26%) |
Mar 04, 2024 | 75.39 | 75.56 | 74.27 | 74.32 | 31,612 | -0.44(-0.59%) |
Mar 01, 2024 | 73.10 | 75.01 | 72.86 | 74.76 | 39,622 | +1.68(+2.30%) |
Feb 29, 2024 | 74.27 | 74.42 | 72.69 | 73.08 | 34,459 | -0.25(-0.34%) |
Feb 28, 2024 | 73.64 | 73.68 | 73.14 | 73.33 | 19,210 | +0.13(+0.18%) |
Feb 27, 2024 | 71.02 | 73.46 | 70.87 | 73.20 | 109,764 | +2.36(+3.33%) |
Feb 26, 2024 | 70.23 | 71.44 | 70.15 | 70.84 | 118,124 | +0.41(+0.58%) |
Feb 23, 2024 | 71.23 | 71.42 | 70.43 | 70.43 | 192,588 | -1.00(-1.40%) |
Feb 22, 2024 | 72.70 | 72.79 | 71.31 | 71.43 | 52,853 | -1.02(-1.41%) |
Feb 21, 2024 | 71.54 | 72.70 | 71.28 | 72.45 | 143,472 | +0.57(+0.79%) |
Feb 20, 2024 | 73.20 | 73.55 | 71.46 | 71.88 | 125,154 | -1.17(-1.60%) |
Feb 16, 2024 | 73.42 | 73.62 | 73.02 | 73.05 | 84,426 | -0.62(-0.84%) |
Feb 15, 2024 | 73.83 | 73.90 | 73.19 | 73.67 | 94,558 | -0.08(-0.11%) |
Feb 14, 2024 | 73.75 | 73.99 | 73.17 | 73.75 | 41,136 | +0.52(+0.72%) |
Feb 13, 2024 | 74.44 | 74.44 | 72.54 | 73.23 | 128,550 | -1.45(-1.94%) |
Feb 12, 2024 | 74.63 | 75.14 | 74.34 | 74.68 | 25,506 | -0.07(-0.09%) |
Feb 09, 2024 | 74.48 | 75.57 | 74.00 | 74.75 | 129,866 | -0.74(-0.98%) |
Feb 08, 2024 | 77.59 | 77.59 | 75.08 | 75.49 | 62,129 | -2.32(-2.98%) |
Feb 07, 2024 | 77.26 | 77.81 | 77.00 | 77.81 | 34,547 | +0.64(+0.83%) |
Feb 06, 2024 | 76.83 | 77.75 | 76.54 | 77.17 | 38,824 | +0.31(+0.41%) |
Feb 05, 2024 | 77.73 | 77.73 | 76.25 | 76.86 | 33,701 | -0.97(-1.25%) |
Feb 02, 2024 | 78.93 | 78.93 | 77.75 | 77.83 | 37,477 | -1.07(-1.36%) |