Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 73.89 | 74.32 | 72.78 | 73.65 | 1,049,257 | -0.38(-0.51%) |
Apr 29, 2024 | 73.12 | 74.26 | 73.12 | 74.03 | 747,774 | +1.21(+1.66%) |
Apr 26, 2024 | 73.28 | 73.75 | 72.80 | 72.82 | 874,683 | -0.50(-0.69%) |
Apr 25, 2024 | 73.47 | 73.94 | 72.72 | 73.33 | 775,842 | -0.34(-0.46%) |
Apr 24, 2024 | 72.77 | 74.08 | 72.20 | 73.66 | 942,933 | +0.04(+0.05%) |
Apr 23, 2024 | 73.67 | 74.40 | 73.50 | 73.62 | 707,123 | -0.20(-0.27%) |
Apr 22, 2024 | 73.25 | 74.05 | 72.89 | 73.82 | 635,109 | +0.30(+0.40%) |
Apr 19, 2024 | 72.17 | 73.61 | 72.12 | 73.53 | 697,833 | +1.41(+1.96%) |
Apr 18, 2024 | 71.40 | 72.45 | 71.14 | 72.11 | 826,819 | +0.99(+1.39%) |
Apr 17, 2024 | 70.95 | 71.40 | 70.31 | 71.12 | 811,460 | +0.75(+1.07%) |
Apr 16, 2024 | 71.05 | 71.05 | 69.89 | 70.37 | 1,435,414 | -0.89(-1.25%) |
Apr 15, 2024 | 71.70 | 71.95 | 70.73 | 71.26 | 1,496,570 | -0.13(-0.18%) |
Apr 12, 2024 | 71.60 | 72.16 | 71.12 | 71.39 | 1,583,743 | +0.03(+0.04%) |
Apr 11, 2024 | 71.82 | 71.85 | 70.72 | 71.36 | 1,517,798 | +0.01(+0.01%) |
Apr 10, 2024 | 72.49 | 72.60 | 71.12 | 71.35 | 922,764 | -2.39(-3.24%) |
Apr 09, 2024 | 73.48 | 73.79 | 73.08 | 73.74 | 1,063,678 | +0.53(+0.73%) |
Apr 08, 2024 | 72.01 | 73.46 | 72.01 | 73.21 | 768,832 | +1.30(+1.81%) |
Apr 05, 2024 | 71.77 | 72.16 | 71.23 | 71.91 | 511,574 | -0.26(-0.36%) |
Apr 04, 2024 | 72.71 | 72.74 | 71.83 | 72.16 | 759,306 | -0.06(-0.08%) |
Apr 03, 2024 | 73.08 | 73.15 | 72.10 | 72.22 | 1,087,605 | -0.95(-1.30%) |
Apr 02, 2024 | 73.20 | 73.89 | 73.06 | 73.17 | 776,878 | -0.01(-0.01%) |
Apr 01, 2024 | 73.73 | 73.73 | 72.75 | 73.18 | 715,843 | -0.67(-0.91%) |
Mar 28, 2024 | 73.32 | 73.91 | 73.71 | 73.85 | 913,978 | +0.69(+0.95%) |
Mar 27, 2024 | 71.51 | 73.24 | 71.34 | 73.16 | 1,518,375 | +2.02(+2.83%) |
Mar 26, 2024 | 71.67 | 71.91 | 71.14 | 71.14 | 902,903 | -0.59(-0.83%) |
Mar 25, 2024 | 72.53 | 72.62 | 71.65 | 71.74 | 815,423 | -0.41(-0.58%) |
Mar 22, 2024 | 72.41 | 72.65 | 71.84 | 72.15 | 810,155 | +0.13(+0.18%) |
Mar 21, 2024 | 72.15 | 72.58 | 71.77 | 72.02 | 615,654 | +0.10(+0.14%) |
Mar 20, 2024 | 71.54 | 72.52 | 71.32 | 71.92 | 936,201 | +0.28(+0.39%) |
Mar 19, 2024 | 71.38 | 71.92 | 70.77 | 71.65 | 1,202,903 | +0.42(+0.58%) |
Mar 18, 2024 | 71.55 | 71.94 | 70.70 | 71.23 | 1,780,363 | +1.09(+1.55%) |
Mar 15, 2024 | 69.45 | 70.39 | 69.43 | 70.15 | 2,227,137 | +0.17(+0.24%) |
Mar 14, 2024 | 70.16 | 70.36 | 68.68 | 69.98 | 1,201,319 | -0.65(-0.92%) |
Mar 13, 2024 | 70.43 | 71.07 | 70.33 | 70.63 | 1,194,400 | +0.65(+0.93%) |
Mar 12, 2024 | 71.18 | 71.21 | 69.63 | 69.98 | 1,182,846 | -1.47(-2.06%) |
Mar 11, 2024 | 71.23 | 71.66 | 70.61 | 71.45 | 1,343,059 | +0.59(+0.84%) |
Mar 08, 2024 | 70.56 | 71.23 | 70.19 | 70.86 | 1,505,874 | +0.33(+0.46%) |
Mar 07, 2024 | 69.54 | 70.76 | 69.21 | 70.53 | 1,473,307 | +1.59(+2.31%) |
Mar 06, 2024 | 68.30 | 69.29 | 68.11 | 68.94 | 1,191,326 | +1.14(+1.68%) |
Mar 05, 2024 | 68.56 | 69.10 | 66.94 | 67.80 | 2,359,642 | -0.28(-0.41%) |
Mar 04, 2024 | 66.91 | 68.26 | 66.89 | 68.08 | 1,338,999 | +0.83(+1.23%) |
Mar 01, 2024 | 67.41 | 67.63 | 66.73 | 67.25 | 3,222,375 | -0.28(-0.41%) |
Feb 29, 2024 | 67.09 | 68.78 | 66.72 | 67.53 | 6,221,385 | +1.41(+2.14%) |
Feb 28, 2024 | 68.30 | 68.30 | 65.99 | 66.11 | 1,272,625 | -2.09(-3.06%) |
Feb 27, 2024 | 69.05 | 69.29 | 67.78 | 68.20 | 3,178,309 | -0.26(-0.38%) |
Feb 26, 2024 | 69.32 | 69.45 | 67.75 | 68.46 | 2,622,416 | -1.22(-1.74%) |
Feb 23, 2024 | 69.64 | 70.29 | 69.18 | 69.67 | 1,858,750 | +0.29(+0.41%) |
Feb 22, 2024 | 68.88 | 69.91 | 68.39 | 69.39 | 1,564,413 | +0.04(+0.06%) |
Feb 21, 2024 | 68.67 | 69.39 | 68.22 | 69.35 | 1,390,506 | +1.06(+1.55%) |
Feb 20, 2024 | 67.32 | 68.67 | 67.10 | 68.29 | 1,139,914 | +1.17(+1.74%) |
Feb 16, 2024 | 66.81 | 67.42 | 66.42 | 67.12 | 2,538,821 | +0.02(+0.03%) |
Feb 15, 2024 | 66.25 | 67.20 | 66.25 | 67.10 | 1,553,332 | +1.04(+1.57%) |
Feb 14, 2024 | 66.41 | 66.63 | 65.86 | 66.06 | 1,481,179 | -0.32(-0.48%) |
Feb 13, 2024 | 67.07 | 67.24 | 65.48 | 66.38 | 1,470,678 | -0.91(-1.35%) |
Feb 12, 2024 | 66.21 | 67.30 | 65.70 | 67.29 | 1,261,822 | +1.08(+1.63%) |
Feb 09, 2024 | 65.61 | 66.24 | 65.40 | 66.21 | 1,073,161 | +0.60(+0.92%) |
Feb 08, 2024 | 66.26 | 66.27 | 64.43 | 65.61 | 1,893,838 | -0.84(-1.26%) |
Feb 07, 2024 | 67.64 | 67.84 | 66.29 | 66.45 | 1,175,379 | -0.83(-1.23%) |
Feb 06, 2024 | 66.86 | 67.42 | 66.70 | 67.28 | 603,815 | +0.27(+0.40%) |
Feb 05, 2024 | 67.19 | 67.60 | 66.39 | 67.01 | 863,853 | -0.88(-1.30%) |
Feb 02, 2024 | 68.39 | 68.96 | 66.98 | 67.89 | 935,229 | -1.41(-2.04%) |