Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 74.72 | 76.16 | 74.40 | 76.11 | 272,732 | -0.61(-0.80%) |
Apr 24, 2024 | 77.53 | 77.55 | 76.28 | 76.72 | 126,226 | -0.18(-0.23%) |
Apr 23, 2024 | 76.15 | 77.08 | 76.01 | 76.90 | 289,513 | +1.22(+1.61%) |
Apr 22, 2024 | 75.53 | 76.12 | 74.67 | 75.68 | 512,672 | +0.87(+1.16%) |
Apr 19, 2024 | 76.47 | 76.50 | 74.49 | 74.81 | 258,894 | -1.84(-2.40%) |
Apr 18, 2024 | 77.28 | 77.74 | 76.61 | 76.65 | 190,216 | -0.46(-0.60%) |
Apr 17, 2024 | 78.55 | 78.62 | 76.80 | 77.11 | 192,204 | -0.95(-1.22%) |
Apr 16, 2024 | 78.05 | 78.57 | 77.78 | 78.06 | 405,231 | -0.06(-0.08%) |
Apr 15, 2024 | 79.92 | 80.08 | 77.81 | 78.12 | 282,783 | -1.20(-1.51%) |
Apr 12, 2024 | 79.84 | 79.99 | 78.97 | 79.32 | 186,219 | -1.34(-1.66%) |
Apr 11, 2024 | 79.75 | 80.73 | 79.27 | 80.66 | 594,146 | +1.41(+1.78%) |
Apr 10, 2024 | 78.70 | 79.62 | 78.60 | 79.25 | 117,287 | -0.56(-0.70%) |
Apr 09, 2024 | 80.40 | 80.40 | 78.74 | 79.81 | 188,144 | -0.34(-0.42%) |
Apr 08, 2024 | 80.58 | 80.58 | 79.90 | 80.15 | 131,448 | -0.30(-0.37%) |
Apr 05, 2024 | 79.45 | 80.74 | 79.22 | 80.45 | 237,463 | +1.44(+1.82%) |
Apr 04, 2024 | 80.83 | 81.13 | 78.90 | 79.01 | 232,625 | -1.07(-1.34%) |
Apr 03, 2024 | 79.40 | 80.41 | 79.23 | 80.08 | 231,659 | +0.43(+0.54%) |
Apr 02, 2024 | 79.27 | 79.69 | 78.87 | 79.65 | 353,799 | -0.46(-0.57%) |
Apr 01, 2024 | 80.28 | 80.58 | 79.69 | 80.11 | 213,554 | -0.11(-0.14%) |
Mar 28, 2024 | 80.15 | 80.22 | 80.22 | 80.22 | 170,982 | -0.08(-0.10%) |
Mar 27, 2024 | 80.62 | 80.62 | 79.66 | 80.30 | 271,561 | +0.15(+0.19%) |
Mar 26, 2024 | 80.79 | 80.91 | 80.03 | 80.15 | 568,946 | -0.43(-0.53%) |
Mar 25, 2024 | 80.43 | 80.88 | 80.17 | 80.58 | 2,148,212 | -0.25(-0.31%) |
Mar 22, 2024 | 80.62 | 81.10 | 80.46 | 80.83 | 140,150 | +0.08(+0.10%) |
Mar 21, 2024 | 81.18 | 81.25 | 80.65 | 80.75 | 191,348 | +0.31(+0.39%) |
Mar 20, 2024 | 79.65 | 80.44 | 79.29 | 80.44 | 261,431 | +0.86(+1.08%) |
Mar 19, 2024 | 78.51 | 79.58 | 78.03 | 79.58 | 149,786 | +0.55(+0.70%) |
Mar 18, 2024 | 79.15 | 79.44 | 78.78 | 79.03 | 235,833 | +0.57(+0.72%) |
Mar 15, 2024 | 78.27 | 78.91 | 78.10 | 78.46 | 163,810 | -0.25(-0.32%) |
Mar 14, 2024 | 79.45 | 79.45 | 78.18 | 78.71 | 147,063 | -0.58(-0.73%) |
Mar 13, 2024 | 79.43 | 79.46 | 78.87 | 79.29 | 221,897 | -0.22(-0.28%) |
Mar 12, 2024 | 78.69 | 79.53 | 78.03 | 79.51 | 191,108 | +1.61(+2.06%) |
Mar 11, 2024 | 78.20 | 78.45 | 77.38 | 77.90 | 237,477 | -0.97(-1.23%) |
Mar 08, 2024 | 80.63 | 80.90 | 78.49 | 78.87 | 284,172 | -1.43(-1.78%) |
Mar 07, 2024 | 79.50 | 80.37 | 79.47 | 80.30 | 274,914 | +1.41(+1.78%) |
Mar 06, 2024 | 78.96 | 79.33 | 78.61 | 78.89 | 719,047 | +0.72(+0.92%) |
Mar 05, 2024 | 78.64 | 78.77 | 77.65 | 78.17 | 1,951,191 | -0.61(-0.77%) |
Mar 04, 2024 | 78.84 | 79.40 | 78.76 | 78.78 | 274,423 | +0.21(+0.27%) |
Mar 01, 2024 | 77.26 | 78.57 | 77.15 | 78.57 | 263,171 | +1.56(+2.02%) |
Feb 29, 2024 | 76.99 | 77.11 | 76.27 | 77.02 | 189,583 | +0.46(+0.60%) |
Feb 28, 2024 | 76.35 | 76.67 | 76.16 | 76.56 | 166,848 | -0.03(-0.04%) |
Feb 27, 2024 | 76.56 | 76.68 | 76.23 | 76.59 | 349,764 | +0.08(+0.10%) |
Feb 26, 2024 | 76.57 | 76.89 | 76.43 | 76.51 | 222,682 | +0.08(+0.10%) |
Feb 23, 2024 | 76.64 | 77.08 | 76.08 | 76.43 | 355,979 | +0.11(+0.14%) |
Feb 22, 2024 | 75.27 | 76.46 | 75.16 | 76.32 | 357,912 | +2.85(+3.87%) |
Feb 21, 2024 | 73.31 | 73.51 | 72.87 | 73.47 | 224,729 | -0.34(-0.46%) |
Feb 20, 2024 | 74.54 | 74.63 | 73.43 | 73.81 | 2,990,594 | -0.94(-1.26%) |
Feb 16, 2024 | 75.25 | 75.37 | 74.64 | 74.75 | 79,915 | -0.29(-0.39%) |
Feb 15, 2024 | 74.79 | 75.14 | 74.49 | 75.04 | 114,435 | +0.52(+0.70%) |
Feb 14, 2024 | 74.02 | 74.52 | 73.68 | 74.52 | 130,642 | +1.19(+1.62%) |
Feb 13, 2024 | 72.95 | 73.69 | 72.75 | 73.33 | 160,864 | -0.76(-1.02%) |
Feb 12, 2024 | 74.19 | 74.69 | 73.86 | 74.09 | 105,340 | -0.04(-0.05%) |
Feb 09, 2024 | 73.82 | 74.13 | 73.66 | 74.13 | 78,174 | +0.42(+0.57%) |
Feb 08, 2024 | 73.64 | 73.84 | 73.53 | 73.71 | 229,225 | +0.09(+0.12%) |
Feb 07, 2024 | 72.86 | 73.67 | 72.80 | 73.62 | 228,642 | +1.04(+1.43%) |
Feb 06, 2024 | 73.28 | 73.28 | 72.21 | 72.58 | 100,397 | -0.21(-0.29%) |
Feb 05, 2024 | 72.65 | 73.03 | 72.10 | 72.79 | 255,888 | +0.39(+0.54%) |
Feb 02, 2024 | 71.54 | 72.69 | 71.53 | 72.40 | 99,516 | +2.00(+2.84%) |