Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 75.90 | 76.71 | 75.41 | 75.49 | 8,497 | -0.86(-1.12%) |
Apr 29, 2024 | 75.96 | 76.35 | 75.96 | 76.34 | 3,172 | +0.47(+0.63%) |
Apr 26, 2024 | 75.59 | 76.03 | 75.59 | 75.87 | 4,393 | +0.42(+0.56%) |
Apr 25, 2024 | 74.56 | 75.50 | 74.56 | 75.45 | 11,853 | +0.21(+0.28%) |
Apr 24, 2024 | 75.07 | 75.27 | 74.78 | 75.24 | 8,903 | +0.37(+0.49%) |
Apr 23, 2024 | 74.47 | 75.03 | 74.38 | 74.87 | 10,739 | +0.63(+0.85%) |
Apr 22, 2024 | 73.79 | 74.54 | 73.64 | 74.24 | 12,805 | +0.81(+1.10%) |
Apr 19, 2024 | 73.98 | 74.29 | 73.37 | 73.43 | 10,559 | -0.91(-1.22%) |
Apr 18, 2024 | 74.44 | 74.70 | 74.09 | 74.34 | 29,890 | -0.08(-0.11%) |
Apr 17, 2024 | 75.16 | 75.18 | 74.42 | 74.42 | 9,545 | -0.66(-0.88%) |
Apr 16, 2024 | 75.12 | 75.14 | 74.82 | 75.08 | 5,781 | -0.60(-0.79%) |
Apr 15, 2024 | 76.73 | 76.73 | 75.48 | 75.68 | 8,657 | -0.84(-1.10%) |
Apr 12, 2024 | 76.85 | 76.94 | 76.35 | 76.52 | 7,427 | -1.53(-1.96%) |
Apr 11, 2024 | 77.64 | 78.09 | 77.34 | 78.05 | 7,485 | +0.57(+0.74%) |
Apr 10, 2024 | 77.64 | 77.97 | 77.23 | 77.48 | 5,445 | -1.35(-1.71%) |
Apr 09, 2024 | 78.58 | 78.92 | 78.38 | 78.83 | 4,417 | +0.56(+0.72%) |
Apr 08, 2024 | 78.18 | 78.44 | 78.18 | 78.27 | 10,366 | +0.24(+0.31%) |
Apr 05, 2024 | 77.61 | 78.23 | 77.58 | 78.03 | 5,797 | +0.28(+0.36%) |
Apr 04, 2024 | 79.09 | 79.33 | 77.75 | 77.75 | 8,182 | -0.95(-1.21%) |
Apr 03, 2024 | 77.88 | 78.82 | 77.88 | 78.70 | 5,370 | +0.32(+0.41%) |
Apr 02, 2024 | 78.47 | 78.47 | 78.17 | 78.38 | 7,568 | -0.63(-0.80%) |
Apr 01, 2024 | 79.11 | 79.42 | 78.94 | 79.01 | 7,387 | -0.25(-0.32%) |
Mar 28, 2024 | 78.93 | 79.30 | 78.93 | 79.26 | 4,263 | +0.13(+0.16%) |
Mar 27, 2024 | 78.67 | 79.13 | 78.60 | 79.13 | 9,762 | +0.66(+0.84%) |
Mar 26, 2024 | 78.82 | 79.01 | 78.47 | 78.47 | 6,423 | -0.15(-0.19%) |
Mar 25, 2024 | 78.46 | 78.82 | 78.46 | 78.62 | 7,567 | -0.26(-0.33%) |
Mar 22, 2024 | 79.00 | 79.11 | 78.88 | 78.88 | 4,830 | -0.10(-0.13%) |
Mar 21, 2024 | 79.40 | 79.47 | 78.98 | 78.98 | 12,632 | +0.18(+0.23%) |
Mar 20, 2024 | 77.94 | 78.80 | 77.93 | 78.80 | 12,383 | +0.72(+0.92%) |
Mar 19, 2024 | 77.83 | 78.25 | 77.61 | 78.08 | 14,044 | -0.26(-0.33%) |
Mar 18, 2024 | 78.78 | 78.84 | 78.33 | 78.34 | 3,683 | -0.12(-0.15%) |
Mar 15, 2024 | 78.58 | 78.78 | 78.37 | 78.46 | 5,852 | -0.39(-0.49%) |
Mar 14, 2024 | 79.45 | 79.52 | 78.64 | 78.85 | 10,796 | -0.72(-0.90%) |
Mar 13, 2024 | 79.93 | 79.93 | 79.41 | 79.57 | 9,623 | -0.60(-0.75%) |
Mar 12, 2024 | 79.72 | 80.22 | 79.69 | 80.17 | 14,734 | +0.66(+0.83%) |
Mar 11, 2024 | 79.52 | 79.58 | 79.36 | 79.51 | 3,258 | -0.53(-0.66%) |
Mar 08, 2024 | 80.72 | 81.17 | 80.04 | 80.04 | 13,893 | -0.67(-0.83%) |
Mar 07, 2024 | 80.33 | 80.80 | 80.33 | 80.70 | 8,198 | +0.82(+1.03%) |
Mar 06, 2024 | 79.75 | 80.34 | 79.75 | 79.89 | 6,889 | +1.12(+1.42%) |
Mar 05, 2024 | 79.11 | 79.21 | 78.58 | 78.77 | 7,511 | -0.73(-0.92%) |
Mar 04, 2024 | 79.39 | 79.82 | 79.36 | 79.50 | 6,452 | +0.35(+0.44%) |
Mar 01, 2024 | 78.05 | 79.20 | 78.02 | 79.15 | 10,643 | +1.51(+1.94%) |
Feb 29, 2024 | 77.40 | 77.69 | 77.40 | 77.64 | 11,076 | +0.63(+0.82%) |
Feb 28, 2024 | 76.64 | 77.07 | 76.64 | 77.01 | 8,597 | -0.56(-0.72%) |
Feb 27, 2024 | 77.56 | 77.70 | 77.55 | 77.57 | 19,134 | +0.02(+0.03%) |
Feb 26, 2024 | 77.62 | 77.67 | 77.35 | 77.55 | 9,443 | +0.13(+0.17%) |
Feb 23, 2024 | 77.59 | 77.71 | 77.36 | 77.42 | 10,701 | -0.18(-0.23%) |
Feb 22, 2024 | 77.31 | 77.74 | 77.22 | 77.60 | 9,934 | +1.48(+1.94%) |
Feb 21, 2024 | 75.89 | 76.12 | 75.75 | 76.12 | 5,460 | -0.21(-0.27%) |
Feb 20, 2024 | 76.32 | 76.35 | 76.09 | 76.33 | 10,637 | +0.06(+0.08%) |
Feb 16, 2024 | 76.50 | 76.77 | 76.27 | 76.27 | 5,272 | -0.33(-0.43%) |
Feb 15, 2024 | 76.84 | 76.84 | 76.45 | 76.60 | 28,146 | +0.45(+0.59%) |
Feb 14, 2024 | 75.81 | 76.18 | 75.81 | 76.15 | 18,464 | +0.66(+0.87%) |
Feb 13, 2024 | 75.75 | 75.79 | 74.96 | 75.49 | 12,292 | -1.37(-1.78%) |
Feb 12, 2024 | 76.71 | 77.41 | 76.71 | 76.86 | 12,181 | +0.19(+0.25%) |
Feb 09, 2024 | 76.33 | 76.83 | 76.33 | 76.67 | 8,110 | +0.21(+0.27%) |
Feb 08, 2024 | 75.98 | 76.46 | 75.98 | 76.46 | 18,524 | +0.43(+0.57%) |
Feb 07, 2024 | 75.96 | 76.11 | 75.84 | 76.03 | 6,015 | -0.07(-0.09%) |
Feb 06, 2024 | 75.91 | 76.10 | 75.80 | 76.10 | 8,920 | +0.43(+0.57%) |
Feb 05, 2024 | 75.74 | 75.91 | 75.40 | 75.67 | 6,240 | -0.17(-0.22%) |
Feb 02, 2024 | 75.72 | 76.04 | 75.60 | 75.84 | 13,905 | -0.17(-0.22%) |