Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 74.28 | 74.67 | 72.90 | 73.26 | 13,126,882 | -1.53(-2.04%) |
Apr 29, 2024 | 74.04 | 74.90 | 73.62 | 74.78 | 13,485,607 | +0.84(+1.14%) |
Apr 26, 2024 | 74.56 | 75.29 | 73.46 | 73.94 | 14,525,078 | +0.43(+0.59%) |
Apr 25, 2024 | 72.24 | 73.60 | 72.24 | 73.51 | 12,166,936 | +0.47(+0.64%) |
Apr 24, 2024 | 72.17 | 73.11 | 71.94 | 73.04 | 16,706,795 | +2.07(+2.92%) |
Apr 23, 2024 | 69.57 | 71.25 | 69.48 | 70.97 | 15,594,503 | +1.79(+2.59%) |
Apr 22, 2024 | 68.21 | 69.39 | 67.65 | 69.18 | 15,346,094 | +1.58(+2.33%) |
Apr 19, 2024 | 66.96 | 67.68 | 66.91 | 67.60 | 13,368,461 | +0.19(+0.28%) |
Apr 18, 2024 | 67.62 | 68.14 | 67.34 | 67.41 | 9,676,644 | +0.06(+0.09%) |
Apr 17, 2024 | 68.23 | 68.52 | 67.26 | 67.36 | 13,020,877 | -0.77(-1.13%) |
Apr 16, 2024 | 68.53 | 68.81 | 67.82 | 68.13 | 18,597,536 | -0.99(-1.43%) |
Apr 15, 2024 | 70.20 | 70.52 | 68.68 | 69.12 | 16,380,499 | -0.66(-0.94%) |
Apr 12, 2024 | 71.39 | 71.43 | 69.77 | 69.77 | 18,627,706 | -3.48(-4.76%) |
Apr 11, 2024 | 73.61 | 73.83 | 72.79 | 73.26 | 15,294,962 | +0.25(+0.35%) |
Apr 10, 2024 | 72.86 | 73.57 | 72.17 | 73.00 | 21,002,280 | +1.57(+2.19%) |
Apr 09, 2024 | 70.83 | 71.68 | 70.77 | 71.44 | 14,375,487 | +1.25(+1.79%) |
Apr 08, 2024 | 70.43 | 70.85 | 70.04 | 70.18 | 10,812,709 | +0.05(+0.07%) |
Apr 05, 2024 | 70.16 | 70.49 | 69.89 | 70.14 | 12,526,753 | -0.28(-0.40%) |
Apr 04, 2024 | 71.43 | 71.67 | 70.37 | 70.42 | 11,318,635 | -0.48(-0.68%) |
Apr 03, 2024 | 70.88 | 71.32 | 70.58 | 70.90 | 12,017,236 | -0.43(-0.60%) |
Apr 02, 2024 | 71.03 | 71.58 | 70.97 | 71.33 | 17,658,514 | -0.48(-0.67%) |
Apr 01, 2024 | 71.68 | 72.02 | 71.26 | 71.81 | 14,608,236 | +0.99(+1.40%) |
Mar 28, 2024 | 70.55 | 71.05 | 70.52 | 70.82 | 14,379,322 | +0.75(+1.08%) |
Mar 27, 2024 | 69.38 | 70.17 | 69.08 | 70.07 | 13,553,930 | +0.11(+0.15%) |
Mar 26, 2024 | 70.31 | 70.34 | 69.58 | 69.96 | 11,105,990 | +0.02(+0.03%) |
Mar 25, 2024 | 70.41 | 70.95 | 69.84 | 69.94 | 12,671,686 | -0.66(-0.93%) |
Mar 22, 2024 | 70.94 | 71.08 | 70.51 | 70.60 | 13,049,588 | -1.66(-2.30%) |
Mar 21, 2024 | 72.72 | 73.15 | 72.20 | 72.26 | 12,105,762 | -0.34(-0.47%) |
Mar 20, 2024 | 71.99 | 72.75 | 71.74 | 72.60 | 11,343,193 | +0.74(+1.04%) |
Mar 19, 2024 | 71.53 | 72.17 | 71.30 | 71.86 | 8,333,575 | -0.10(-0.14%) |
Mar 18, 2024 | 71.86 | 72.45 | 71.77 | 71.96 | 8,722,122 | +0.10(+0.14%) |
Mar 15, 2024 | 72.01 | 72.55 | 71.83 | 71.86 | 10,456,104 | +0.02(+0.03%) |
Mar 14, 2024 | 73.63 | 73.79 | 71.67 | 71.84 | 19,322,310 | -2.93(-3.91%) |
Mar 13, 2024 | 74.32 | 75.80 | 74.32 | 74.77 | 15,635,503 | +0.32(+0.43%) |
Mar 12, 2024 | 74.26 | 74.85 | 73.62 | 74.44 | 13,577,349 | +1.17(+1.60%) |
Mar 11, 2024 | 73.04 | 74.44 | 72.96 | 73.27 | 13,784,808 | +1.28(+1.78%) |
Mar 08, 2024 | 71.26 | 72.19 | 71.21 | 71.99 | 16,787,530 | +0.99(+1.39%) |
Mar 07, 2024 | 71.06 | 71.21 | 70.23 | 71.00 | 12,620,673 | -1.15(-1.59%) |
Mar 06, 2024 | 72.62 | 73.13 | 72.04 | 72.14 | 20,192,698 | +1.61(+2.28%) |
Mar 05, 2024 | 69.73 | 71.16 | 69.54 | 70.54 | 16,115,341 | +0.07(+0.10%) |
Mar 04, 2024 | 72.16 | 72.16 | 70.17 | 70.47 | 19,932,968 | -2.56(-3.51%) |
Mar 01, 2024 | 72.90 | 73.49 | 72.79 | 73.03 | 12,240,518 | +0.58(+0.80%) |
Feb 29, 2024 | 73.09 | 73.44 | 72.23 | 72.46 | 12,801,311 | -0.55(-0.75%) |
Feb 28, 2024 | 74.40 | 74.56 | 72.87 | 73.00 | 17,228,334 | -3.02(-3.98%) |
Feb 27, 2024 | 75.88 | 76.39 | 75.61 | 76.03 | 14,936,088 | +1.15(+1.53%) |
Feb 26, 2024 | 74.01 | 74.94 | 73.74 | 74.88 | 14,254,390 | +0.54(+0.72%) |
Feb 23, 2024 | 74.85 | 75.30 | 73.55 | 74.34 | 12,569,104 | -0.16(-0.21%) |
Feb 22, 2024 | 73.50 | 74.76 | 73.40 | 74.50 | 15,120,476 | +0.53(+0.71%) |
Feb 21, 2024 | 72.90 | 74.77 | 72.49 | 73.97 | 24,141,706 | +2.39(+3.34%) |
Feb 20, 2024 | 71.90 | 72.10 | 70.64 | 71.58 | 14,641,800 | -0.75(-1.04%) |
Feb 16, 2024 | 73.27 | 73.77 | 72.33 | 72.34 | 16,749,656 | +0.09(+0.12%) |
Feb 15, 2024 | 71.66 | 72.56 | 71.53 | 72.25 | 12,197,586 | +0.42(+0.59%) |
Feb 14, 2024 | 70.77 | 71.85 | 70.69 | 71.83 | 13,036,718 | +1.75(+2.50%) |
Feb 13, 2024 | 70.43 | 71.48 | 69.90 | 70.08 | 13,796,601 | -1.51(-2.11%) |
Feb 12, 2024 | 70.77 | 72.55 | 70.77 | 71.58 | 18,505,330 | +1.10(+1.56%) |
Feb 09, 2024 | 69.29 | 70.55 | 68.51 | 70.49 | 19,411,350 | +1.21(+1.75%) |
Feb 08, 2024 | 70.36 | 71.64 | 69.15 | 69.27 | 33,656,940 | -2.80(-3.88%) |
Feb 07, 2024 | 72.97 | 74.55 | 71.59 | 72.07 | 54,800,128 | -4.49(-5.87%) |
Feb 06, 2024 | 75.40 | 76.67 | 74.12 | 76.57 | 39,922,252 | +3.52(+4.82%) |
Feb 05, 2024 | 70.63 | 73.55 | 70.33 | 73.04 | 28,202,012 | +2.72(+3.87%) |
Feb 02, 2024 | 70.60 | 70.69 | 69.54 | 70.32 | 19,233,396 | -0.60(-0.84%) |