Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 72.87 | 73.16 | 71.22 | 71.32 | 765,502 | -2.12(-2.89%) |
Apr 29, 2024 | 72.92 | 73.54 | 72.76 | 73.45 | 400,640 | +0.53(+0.72%) |
Apr 26, 2024 | 73.28 | 73.62 | 72.44 | 72.92 | 458,348 | -0.15(-0.20%) |
Apr 25, 2024 | 72.65 | 73.71 | 72.26 | 73.07 | 456,225 | -0.04(-0.05%) |
Apr 24, 2024 | 73.28 | 73.60 | 72.33 | 73.11 | 454,123 | +0.13(+0.18%) |
Apr 23, 2024 | 72.92 | 73.53 | 72.58 | 72.98 | 563,748 | +0.42(+0.58%) |
Apr 22, 2024 | 72.78 | 73.36 | 72.23 | 72.56 | 443,889 | +0.21(+0.29%) |
Apr 19, 2024 | 72.18 | 72.90 | 71.82 | 72.35 | 538,578 | +0.12(+0.17%) |
Apr 18, 2024 | 73.07 | 73.27 | 71.83 | 72.23 | 528,675 | -0.72(-0.98%) |
Apr 17, 2024 | 73.49 | 73.49 | 72.55 | 72.95 | 494,190 | -0.12(-0.16%) |
Apr 16, 2024 | 72.62 | 73.33 | 72.19 | 73.07 | 583,440 | +0.25(+0.34%) |
Apr 15, 2024 | 73.61 | 73.61 | 72.19 | 72.82 | 1,010,621 | +0.02(+0.03%) |
Apr 12, 2024 | 72.53 | 73.32 | 72.37 | 72.80 | 567,449 | -0.26(-0.35%) |
Apr 11, 2024 | 73.64 | 73.64 | 72.59 | 73.06 | 584,915 | -0.49(-0.66%) |
Apr 10, 2024 | 72.92 | 73.75 | 72.50 | 73.55 | 350,694 | -0.49(-0.66%) |
Apr 09, 2024 | 74.47 | 74.47 | 73.31 | 74.03 | 469,162 | -0.30(-0.40%) |
Apr 08, 2024 | 74.60 | 74.66 | 73.84 | 74.33 | 459,026 | -0.09(-0.12%) |
Apr 05, 2024 | 75.24 | 75.88 | 74.38 | 74.42 | 1,100,665 | -1.00(-1.32%) |
Apr 04, 2024 | 76.15 | 76.47 | 75.05 | 75.42 | 592,264 | -0.44(-0.58%) |
Apr 03, 2024 | 75.67 | 76.50 | 75.60 | 75.86 | 647,484 | +0.01(+0.01%) |
Apr 02, 2024 | 76.45 | 76.49 | 75.37 | 75.85 | 473,527 | -0.60(-0.78%) |
Apr 01, 2024 | 75.97 | 76.59 | 75.43 | 76.45 | 473,461 | +0.55(+0.72%) |
Mar 28, 2024 | 76.67 | 76.50 | 75.90 | 75.90 | 1,067,297 | -0.58(-0.76%) |
Mar 27, 2024 | 76.11 | 76.60 | 75.77 | 76.48 | 486,350 | +0.98(+1.29%) |
Mar 26, 2024 | 75.87 | 75.93 | 75.15 | 75.50 | 511,836 | +0.02(+0.03%) |
Mar 25, 2024 | 76.50 | 76.75 | 75.40 | 75.48 | 561,835 | -1.20(-1.56%) |
Mar 22, 2024 | 76.69 | 76.95 | 76.20 | 76.67 | 391,389 | -0.21(-0.27%) |
Mar 21, 2024 | 76.67 | 77.35 | 76.21 | 76.88 | 549,640 | +0.40(+0.52%) |
Mar 20, 2024 | 75.94 | 76.59 | 75.71 | 76.49 | 422,067 | +0.64(+0.84%) |
Mar 19, 2024 | 74.79 | 75.92 | 73.98 | 75.85 | 921,446 | +1.02(+1.36%) |
Mar 18, 2024 | 74.99 | 75.46 | 74.77 | 74.83 | 867,202 | -0.16(-0.21%) |
Mar 15, 2024 | 75.47 | 76.18 | 74.79 | 74.99 | 1,463,562 | -0.61(-0.80%) |
Mar 14, 2024 | 75.72 | 75.87 | 74.78 | 75.60 | 518,607 | -0.23(-0.30%) |
Mar 13, 2024 | 75.57 | 76.01 | 75.15 | 75.83 | 749,573 | +0.43(+0.57%) |
Mar 12, 2024 | 75.41 | 76.19 | 75.14 | 75.40 | 744,559 | +0.26(+0.34%) |
Mar 11, 2024 | 74.99 | 75.69 | 74.52 | 75.14 | 638,374 | -0.10(-0.13%) |
Mar 08, 2024 | 75.64 | 76.09 | 74.98 | 75.24 | 511,556 | -0.28(-0.37%) |
Mar 07, 2024 | 74.96 | 75.89 | 74.96 | 75.52 | 755,582 | +0.89(+1.19%) |
Mar 06, 2024 | 76.17 | 76.40 | 74.62 | 74.63 | 735,906 | -1.01(-1.33%) |
Mar 05, 2024 | 75.58 | 76.11 | 75.22 | 75.64 | 768,666 | -0.28(-0.37%) |
Mar 04, 2024 | 76.15 | 76.60 | 75.17 | 75.92 | 1,090,769 | -0.55(-0.72%) |
Mar 01, 2024 | 75.61 | 76.73 | 74.94 | 76.47 | 1,267,425 | +0.83(+1.09%) |
Feb 29, 2024 | 76.12 | 77.51 | 75.45 | 75.64 | 1,525,445 | -0.32(-0.42%) |
Feb 28, 2024 | 76.45 | 77.01 | 75.61 | 75.96 | 1,083,096 | -0.55(-0.72%) |
Feb 27, 2024 | 76.97 | 77.41 | 76.35 | 76.51 | 1,305,257 | -0.35(-0.45%) |
Feb 26, 2024 | 76.70 | 77.71 | 75.74 | 76.85 | 2,013,162 | +0.40(+0.52%) |
Feb 23, 2024 | 70.75 | 76.89 | 69.50 | 76.46 | 3,478,631 | +8.30(+12.18%) |
Feb 22, 2024 | 67.18 | 68.50 | 66.91 | 68.16 | 1,335,486 | +1.71(+2.58%) |
Feb 21, 2024 | 66.93 | 67.16 | 65.75 | 66.44 | 1,406,234 | -1.07(-1.58%) |
Feb 20, 2024 | 68.65 | 68.65 | 67.22 | 67.51 | 946,054 | -1.17(-1.70%) |
Feb 16, 2024 | 68.73 | 69.25 | 68.53 | 68.67 | 672,392 | -0.25(-0.36%) |
Feb 15, 2024 | 68.58 | 69.35 | 68.17 | 68.92 | 778,544 | +0.49(+0.71%) |
Feb 14, 2024 | 66.46 | 68.57 | 66.36 | 68.43 | 802,499 | +2.28(+3.45%) |
Feb 13, 2024 | 66.98 | 67.23 | 65.56 | 66.15 | 754,730 | -1.74(-2.57%) |
Feb 12, 2024 | 68.36 | 68.53 | 67.35 | 67.90 | 614,126 | -0.50(-0.73%) |
Feb 09, 2024 | 67.83 | 68.76 | 67.46 | 68.39 | 797,523 | +0.67(+0.99%) |
Feb 08, 2024 | 66.73 | 67.83 | 66.73 | 67.73 | 922,582 | +0.78(+1.16%) |
Feb 07, 2024 | 65.91 | 67.17 | 65.79 | 66.95 | 1,030,059 | +0.98(+1.49%) |
Feb 06, 2024 | 63.82 | 65.98 | 63.56 | 65.97 | 1,104,231 | +2.36(+3.71%) |
Feb 05, 2024 | 63.27 | 64.16 | 62.65 | 63.61 | 894,027 | -0.20(-0.31%) |
Feb 02, 2024 | 64.28 | 64.28 | 63.00 | 63.80 | 490,406 | -0.56(-0.86%) |