Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 74.13 | 74.20 | 73.38 | 73.71 | 6,747,475 | -0.61(-0.82%) |
Apr 29, 2024 | 74.66 | 75.24 | 74.19 | 74.32 | 5,797,976 | -0.43(-0.57%) |
Apr 26, 2024 | 74.71 | 75.05 | 74.28 | 74.74 | 5,578,939 | +0.10(+0.13%) |
Apr 25, 2024 | 74.68 | 75.21 | 73.76 | 74.64 | 6,396,201 | -0.30(-0.40%) |
Apr 24, 2024 | 74.23 | 75.30 | 74.12 | 74.94 | 6,058,568 | -0.04(-0.05%) |
Apr 23, 2024 | 74.11 | 75.12 | 73.94 | 74.98 | 9,427,190 | +0.97(+1.31%) |
Apr 22, 2024 | 73.72 | 74.73 | 72.98 | 74.02 | 8,875,726 | +0.84(+1.14%) |
Apr 19, 2024 | 73.16 | 73.64 | 72.62 | 73.18 | 8,517,236 | +0.49(+0.67%) |
Apr 18, 2024 | 72.29 | 73.60 | 71.72 | 72.69 | 8,235,133 | +0.43(+0.59%) |
Apr 17, 2024 | 73.26 | 73.63 | 72.08 | 72.26 | 9,884,208 | -0.57(-0.78%) |
Apr 16, 2024 | 71.27 | 73.02 | 70.14 | 72.83 | 12,060,515 | +1.83(+2.58%) |
Apr 15, 2024 | 70.27 | 73.41 | 70.24 | 71.00 | 14,464,142 | +1.20(+1.71%) |
Apr 12, 2024 | 69.48 | 70.64 | 69.24 | 69.80 | 8,643,274 | -0.59(-0.84%) |
Apr 11, 2024 | 70.63 | 71.05 | 69.59 | 70.39 | 5,911,080 | -0.48(-0.68%) |
Apr 10, 2024 | 71.32 | 71.83 | 69.89 | 70.87 | 7,799,149 | -1.18(-1.63%) |
Apr 09, 2024 | 72.30 | 72.56 | 71.26 | 72.04 | 5,040,690 | -0.09(-0.12%) |
Apr 08, 2024 | 72.03 | 72.54 | 71.58 | 72.13 | 5,865,233 | +0.48(+0.67%) |
Apr 05, 2024 | 71.25 | 71.89 | 70.98 | 71.65 | 4,269,164 | +0.54(+0.76%) |
Apr 04, 2024 | 71.99 | 72.73 | 70.85 | 71.12 | 7,879,517 | -0.07(-0.10%) |
Apr 03, 2024 | 71.20 | 72.00 | 71.05 | 71.19 | 5,313,355 | -0.04(-0.06%) |
Apr 02, 2024 | 71.76 | 71.92 | 70.74 | 71.23 | 5,391,217 | -0.91(-1.26%) |
Apr 01, 2024 | 72.05 | 72.39 | 71.61 | 72.13 | 4,075,237 | +0.03(+0.04%) |
Mar 28, 2024 | 72.16 | 72.21 | 71.47 | 72.10 | 6,887,559 | -0.04(-0.06%) |
Mar 27, 2024 | 71.17 | 72.21 | 71.07 | 72.14 | 7,381,538 | +1.38(+1.94%) |
Mar 26, 2024 | 71.16 | 71.30 | 70.68 | 70.77 | 5,677,618 | -0.33(-0.46%) |
Mar 25, 2024 | 71.23 | 72.08 | 70.76 | 71.10 | 6,698,156 | -0.27(-0.38%) |
Mar 22, 2024 | 72.40 | 72.71 | 71.33 | 71.37 | 7,255,078 | -0.25(-0.35%) |
Mar 21, 2024 | 69.76 | 71.76 | 69.71 | 71.61 | 10,500,339 | +2.17(+3.13%) |
Mar 20, 2024 | 68.15 | 69.55 | 67.84 | 69.44 | 6,857,766 | +1.32(+1.93%) |
Mar 19, 2024 | 67.38 | 68.23 | 67.14 | 68.13 | 8,005,259 | +0.95(+1.41%) |
Mar 18, 2024 | 66.50 | 67.35 | 66.45 | 67.18 | 6,588,658 | +0.36(+0.54%) |
Mar 15, 2024 | 65.91 | 67.59 | 65.91 | 66.82 | 11,864,679 | +0.44(+0.66%) |
Mar 14, 2024 | 66.50 | 67.10 | 65.81 | 66.38 | 11,711,930 | -0.53(-0.79%) |
Mar 13, 2024 | 66.49 | 67.39 | 66.45 | 66.91 | 8,228,795 | +0.63(+0.95%) |
Mar 12, 2024 | 66.95 | 67.15 | 65.63 | 66.28 | 9,529,176 | -0.45(-0.67%) |
Mar 11, 2024 | 66.98 | 67.44 | 66.61 | 66.73 | 8,484,247 | -0.22(-0.33%) |
Mar 08, 2024 | 68.19 | 68.80 | 66.93 | 66.95 | 9,059,249 | -1.02(-1.50%) |
Mar 07, 2024 | 68.33 | 68.59 | 67.93 | 67.97 | 4,817,740 | +0.09(+0.13%) |
Mar 06, 2024 | 68.27 | 68.35 | 66.91 | 67.88 | 6,646,426 | +0.00(+0.00%) |
Mar 05, 2024 | 67.05 | 68.25 | 66.99 | 67.88 | 6,189,630 | +0.46(+0.68%) |
Mar 04, 2024 | 66.42 | 67.95 | 66.40 | 67.42 | 5,822,784 | +1.17(+1.76%) |
Mar 01, 2024 | 66.40 | 66.70 | 65.48 | 66.25 | 7,901,208 | -0.31(-0.46%) |
Feb 29, 2024 | 65.80 | 66.62 | 65.66 | 66.56 | 8,629,201 | +1.13(+1.72%) |
Feb 28, 2024 | 64.97 | 65.85 | 64.68 | 65.44 | 5,143,580 | +0.30(+0.46%) |
Feb 27, 2024 | 64.33 | 65.20 | 64.28 | 65.14 | 5,501,851 | +0.95(+1.48%) |
Feb 26, 2024 | 64.23 | 64.95 | 64.07 | 64.19 | 5,394,867 | -0.04(-0.06%) |
Feb 23, 2024 | 64.34 | 64.94 | 64.09 | 64.23 | 4,210,662 | -0.19(-0.29%) |
Feb 22, 2024 | 64.50 | 64.98 | 64.13 | 64.42 | 6,103,448 | +0.50(+0.78%) |
Feb 21, 2024 | 63.16 | 63.97 | 62.69 | 63.92 | 5,201,919 | +0.55(+0.86%) |
Feb 20, 2024 | 63.72 | 64.17 | 63.17 | 63.37 | 5,374,811 | -0.82(-1.27%) |
Feb 16, 2024 | 64.23 | 64.69 | 63.66 | 64.19 | 6,077,046 | -0.23(-0.36%) |
Feb 15, 2024 | 63.05 | 65.03 | 62.99 | 64.42 | 8,294,065 | +1.59(+2.54%) |
Feb 14, 2024 | 62.95 | 63.19 | 61.96 | 62.82 | 6,345,309 | +0.32(+0.51%) |
Feb 13, 2024 | 63.44 | 63.71 | 61.48 | 62.50 | 9,026,780 | -1.78(-2.78%) |
Feb 12, 2024 | 63.10 | 64.91 | 63.10 | 64.29 | 6,714,821 | +1.13(+1.78%) |
Feb 09, 2024 | 62.32 | 63.20 | 62.14 | 63.16 | 7,587,660 | +0.90(+1.44%) |
Feb 08, 2024 | 62.04 | 62.70 | 61.70 | 62.27 | 5,798,784 | +0.29(+0.47%) |
Feb 07, 2024 | 61.62 | 62.32 | 61.23 | 61.98 | 7,041,412 | +0.54(+0.87%) |
Feb 06, 2024 | 61.91 | 62.42 | 61.22 | 61.44 | 6,216,146 | -0.48(-0.77%) |
Feb 05, 2024 | 62.05 | 62.30 | 61.03 | 61.92 | 7,003,738 | -0.57(-0.91%) |
Feb 02, 2024 | 61.55 | 62.86 | 61.09 | 62.48 | 9,874,795 | +0.67(+1.08%) |