Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 74.85 | 74.95 | 74.38 | 74.38 | 4,498 | -0.73(-0.98%) |
Apr 29, 2024 | 75.06 | 75.41 | 74.74 | 75.12 | 9,922 | +0.77(+1.03%) |
Apr 26, 2024 | 74.27 | 74.58 | 74.27 | 74.35 | 44,353 | +0.54(+0.73%) |
Apr 25, 2024 | 73.48 | 73.95 | 73.36 | 73.81 | 14,637 | -1.00(-1.34%) |
Apr 24, 2024 | 74.91 | 74.91 | 74.57 | 74.81 | 10,817 | +0.11(+0.15%) |
Apr 23, 2024 | 74.62 | 74.84 | 74.62 | 74.70 | 24,630 | +0.07(+0.09%) |
Apr 22, 2024 | 74.48 | 74.79 | 74.38 | 74.63 | 15,485 | +0.47(+0.64%) |
Apr 19, 2024 | 74.14 | 74.34 | 74.03 | 74.16 | 18,610 | -0.41(-0.55%) |
Apr 18, 2024 | 74.81 | 74.82 | 74.52 | 74.57 | 7,967 | +0.29(+0.39%) |
Apr 17, 2024 | 74.28 | 74.40 | 74.02 | 74.28 | 36,183 | -0.42(-0.56%) |
Apr 16, 2024 | 74.88 | 74.95 | 74.53 | 74.70 | 15,166 | -1.39(-1.83%) |
Apr 15, 2024 | 76.77 | 76.90 | 76.01 | 76.09 | 16,108 | -0.03(-0.05%) |
Apr 12, 2024 | 76.60 | 76.79 | 76.06 | 76.12 | 60,583 | -0.69(-0.90%) |
Apr 11, 2024 | 76.92 | 76.92 | 76.40 | 76.82 | 10,255 | +0.48(+0.63%) |
Apr 10, 2024 | 76.70 | 76.70 | 76.14 | 76.34 | 11,641 | -0.63(-0.82%) |
Apr 09, 2024 | 77.19 | 77.19 | 76.76 | 76.97 | 8,357 | +0.20(+0.26%) |
Apr 08, 2024 | 76.83 | 76.94 | 76.75 | 76.77 | 9,141 | +0.36(+0.47%) |
Apr 05, 2024 | 76.34 | 76.50 | 76.16 | 76.41 | 6,484 | +0.24(+0.31%) |
Apr 04, 2024 | 76.70 | 76.79 | 76.08 | 76.17 | 27,647 | -0.43(-0.57%) |
Apr 03, 2024 | 76.20 | 76.67 | 76.20 | 76.61 | 13,555 | +0.68(+0.89%) |
Apr 02, 2024 | 75.87 | 75.95 | 75.62 | 75.93 | 31,104 | -0.86(-1.12%) |
Apr 01, 2024 | 76.95 | 76.97 | 76.70 | 76.79 | 20,419 | -0.51(-0.66%) |
Mar 28, 2024 | 77.12 | 77.44 | 77.12 | 77.30 | 10,286 | -0.79(-1.01%) |
Mar 27, 2024 | 77.89 | 78.09 | 77.81 | 78.09 | 31,973 | +0.53(+0.68%) |
Mar 26, 2024 | 77.67 | 77.80 | 77.53 | 77.56 | 30,644 | +0.29(+0.38%) |
Mar 25, 2024 | 77.34 | 77.45 | 77.21 | 77.27 | 16,485 | -0.50(-0.64%) |
Mar 22, 2024 | 78.06 | 78.13 | 77.75 | 77.77 | 30,398 | -0.48(-0.62%) |
Mar 21, 2024 | 78.16 | 78.37 | 78.14 | 78.25 | 15,841 | +0.01(+0.02%) |
Mar 20, 2024 | 77.82 | 78.28 | 77.69 | 78.24 | 15,345 | +0.36(+0.46%) |
Mar 19, 2024 | 77.58 | 77.94 | 77.55 | 77.88 | 12,634 | +0.10(+0.14%) |
Mar 18, 2024 | 77.64 | 77.87 | 77.52 | 77.78 | 7,522 | +0.34(+0.43%) |
Mar 15, 2024 | 77.30 | 77.53 | 77.29 | 77.44 | 24,400 | +0.56(+0.73%) |
Mar 14, 2024 | 77.46 | 77.46 | 76.73 | 76.88 | 11,002 | +0.00(+0.00%) |
Mar 13, 2024 | 76.59 | 77.02 | 76.59 | 76.87 | 22,881 | -0.51(-0.66%) |
Mar 12, 2024 | 77.03 | 77.39 | 76.78 | 77.38 | 35,413 | +0.80(+1.05%) |
Mar 11, 2024 | 76.84 | 76.96 | 76.51 | 76.58 | 28,737 | -1.75(-2.23%) |
Mar 08, 2024 | 78.44 | 78.55 | 78.20 | 78.33 | 33,567 | +0.78(+1.01%) |
Mar 07, 2024 | 77.69 | 77.74 | 77.44 | 77.55 | 24,112 | +0.16(+0.21%) |
Mar 06, 2024 | 77.23 | 77.69 | 77.14 | 77.39 | 27,825 | +1.46(+1.92%) |
Mar 05, 2024 | 76.04 | 76.27 | 75.83 | 75.93 | 1,230,238 | +0.50(+0.66%) |
Mar 04, 2024 | 75.49 | 75.58 | 75.34 | 75.43 | 8,984 | -0.86(-1.12%) |
Mar 01, 2024 | 76.03 | 76.44 | 76.03 | 76.28 | 8,122 | +0.35(+0.46%) |
Feb 29, 2024 | 76.16 | 76.21 | 75.65 | 75.93 | 23,067 | +0.40(+0.54%) |
Feb 28, 2024 | 75.51 | 75.66 | 75.46 | 75.53 | 18,332 | -0.23(-0.31%) |
Feb 27, 2024 | 75.64 | 75.76 | 75.57 | 75.76 | 17,974 | +0.52(+0.69%) |
Feb 26, 2024 | 75.42 | 75.46 | 75.17 | 75.24 | 8,518 | -0.34(-0.46%) |
Feb 23, 2024 | 75.56 | 75.65 | 75.45 | 75.59 | 5,360 | +0.15(+0.19%) |
Feb 22, 2024 | 75.36 | 75.44 | 75.13 | 75.44 | 39,264 | +0.55(+0.73%) |
Feb 21, 2024 | 74.76 | 74.95 | 74.64 | 74.89 | 11,857 | -0.09(-0.12%) |
Feb 20, 2024 | 74.91 | 75.10 | 74.81 | 74.98 | 26,493 | +0.96(+1.30%) |
Feb 16, 2024 | 73.87 | 74.27 | 73.78 | 74.02 | 11,856 | +0.09(+0.12%) |
Feb 15, 2024 | 73.44 | 74.00 | 73.44 | 73.93 | 17,412 | +0.16(+0.21%) |
Feb 14, 2024 | 73.60 | 73.86 | 73.52 | 73.77 | 20,446 | +0.32(+0.44%) |
Feb 13, 2024 | 73.95 | 74.00 | 73.25 | 73.45 | 25,785 | -0.66(-0.89%) |
Feb 12, 2024 | 73.99 | 74.22 | 73.97 | 74.11 | 16,370 | +0.22(+0.30%) |
Feb 09, 2024 | 73.56 | 73.89 | 73.43 | 73.89 | 42,825 | +0.14(+0.19%) |
Feb 08, 2024 | 73.82 | 73.82 | 73.45 | 73.75 | 32,531 | -1.09(-1.46%) |
Feb 07, 2024 | 74.94 | 75.04 | 74.75 | 74.84 | 10,364 | +0.18(+0.24%) |
Feb 06, 2024 | 74.43 | 74.70 | 74.33 | 74.66 | 34,402 | -0.09(-0.12%) |
Feb 05, 2024 | 74.98 | 75.01 | 74.70 | 74.75 | 9,881 | -0.44(-0.59%) |
Feb 02, 2024 | 75.01 | 75.20 | 74.80 | 75.19 | 27,865 | -0.53(-0.71%) |