Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 73.71 | 73.72 | 72.93 | 72.93 | 302,587 | -0.94(-1.27%) |
Apr 29, 2024 | 73.78 | 73.89 | 73.48 | 73.87 | 344,249 | +0.25(+0.34%) |
Apr 26, 2024 | 73.46 | 73.87 | 73.44 | 73.62 | 316,443 | +0.28(+0.38%) |
Apr 25, 2024 | 73.07 | 73.48 | 72.79 | 73.34 | 679,920 | -0.14(-0.19%) |
Apr 24, 2024 | 73.49 | 73.57 | 73.16 | 73.48 | 391,694 | +0.06(+0.09%) |
Apr 23, 2024 | 72.94 | 73.52 | 72.94 | 73.42 | 391,429 | +0.64(+0.88%) |
Apr 22, 2024 | 72.52 | 73.17 | 72.32 | 72.78 | 381,175 | +0.60(+0.83%) |
Apr 19, 2024 | 72.33 | 72.58 | 72.00 | 72.18 | 502,707 | -0.17(-0.23%) |
Apr 18, 2024 | 72.64 | 72.96 | 72.23 | 72.35 | 450,019 | -0.08(-0.11%) |
Apr 17, 2024 | 73.16 | 73.22 | 72.32 | 72.43 | 939,491 | -0.37(-0.51%) |
Apr 16, 2024 | 72.99 | 73.17 | 72.64 | 72.80 | 706,976 | -0.04(-0.05%) |
Apr 15, 2024 | 74.14 | 74.23 | 72.71 | 72.84 | 458,923 | -0.58(-0.79%) |
Apr 12, 2024 | 73.88 | 74.03 | 73.24 | 73.42 | 845,956 | -0.95(-1.28%) |
Apr 11, 2024 | 74.30 | 74.64 | 73.79 | 74.37 | 501,262 | +0.30(+0.40%) |
Apr 10, 2024 | 74.19 | 74.40 | 73.80 | 74.07 | 665,023 | -0.86(-1.15%) |
Apr 09, 2024 | 74.97 | 75.05 | 74.18 | 74.92 | 367,449 | +0.19(+0.25%) |
Apr 08, 2024 | 74.79 | 74.90 | 74.65 | 74.73 | 480,920 | +0.01(+0.01%) |
Apr 05, 2024 | 74.22 | 74.98 | 74.22 | 74.72 | 407,277 | +0.60(+0.81%) |
Apr 04, 2024 | 75.64 | 75.72 | 74.09 | 74.13 | 431,143 | -1.00(-1.33%) |
Apr 03, 2024 | 75.11 | 75.39 | 74.89 | 75.12 | 758,202 | -0.07(-0.09%) |
Apr 02, 2024 | 75.12 | 75.25 | 74.93 | 75.19 | 602,750 | -0.52(-0.69%) |
Apr 01, 2024 | 76.15 | 76.15 | 75.61 | 75.71 | 405,645 | -0.34(-0.45%) |
Mar 28, 2024 | 76.06 | 76.23 | 76.20 | 76.05 | 481,289 | +0.10(+0.13%) |
Mar 27, 2024 | 75.65 | 75.95 | 75.45 | 75.95 | 570,317 | +0.72(+0.96%) |
Mar 26, 2024 | 75.69 | 75.69 | 75.20 | 75.23 | 373,448 | -0.23(-0.30%) |
Mar 25, 2024 | 75.63 | 75.64 | 75.44 | 75.46 | 349,854 | -0.29(-0.38%) |
Mar 22, 2024 | 76.09 | 76.09 | 75.75 | 75.75 | 617,298 | -0.41(-0.54%) |
Mar 21, 2024 | 76.10 | 76.41 | 76.00 | 76.16 | 424,702 | +0.49(+0.65%) |
Mar 20, 2024 | 75.01 | 75.67 | 74.91 | 75.67 | 397,200 | +0.66(+0.88%) |
Mar 19, 2024 | 74.45 | 75.05 | 74.40 | 75.01 | 342,146 | +0.46(+0.62%) |
Mar 18, 2024 | 74.77 | 74.91 | 74.50 | 74.56 | 377,767 | +0.11(+0.15%) |
Mar 15, 2024 | 74.72 | 74.81 | 74.30 | 74.45 | 453,281 | -0.51(-0.68%) |
Mar 14, 2024 | 75.25 | 75.25 | 74.55 | 74.95 | 404,264 | -0.15(-0.20%) |
Mar 13, 2024 | 75.30 | 75.30 | 74.88 | 75.10 | 403,127 | -0.09(-0.12%) |
Mar 12, 2024 | 74.79 | 75.25 | 74.54 | 75.19 | 503,661 | +0.76(+1.02%) |
Mar 11, 2024 | 74.21 | 74.49 | 74.01 | 74.44 | 401,439 | +0.11(+0.15%) |
Mar 08, 2024 | 74.97 | 75.03 | 74.33 | 74.33 | 424,748 | -0.56(-0.75%) |
Mar 07, 2024 | 74.75 | 75.00 | 74.69 | 74.88 | 620,996 | +0.56(+0.75%) |
Mar 06, 2024 | 74.29 | 74.66 | 74.15 | 74.33 | 552,264 | +0.35(+0.47%) |
Mar 05, 2024 | 74.39 | 74.51 | 73.69 | 73.98 | 556,945 | -0.61(-0.82%) |
Mar 04, 2024 | 74.49 | 74.82 | 74.48 | 74.59 | 446,636 | +0.07(+0.09%) |
Mar 01, 2024 | 74.00 | 74.56 | 73.88 | 74.52 | 454,058 | +0.68(+0.92%) |
Feb 29, 2024 | 73.96 | 74.01 | 73.57 | 73.84 | 534,917 | +0.10(+0.14%) |
Feb 28, 2024 | 73.68 | 73.79 | 73.55 | 73.74 | 399,601 | -0.06(-0.08%) |
Feb 27, 2024 | 73.84 | 73.84 | 73.63 | 73.80 | 422,103 | +0.00(+0.00%) |
Feb 26, 2024 | 74.07 | 74.14 | 73.77 | 73.80 | 507,140 | -0.21(-0.28%) |
Feb 23, 2024 | 74.13 | 74.27 | 73.97 | 74.01 | 556,298 | +0.14(+0.19%) |
Feb 22, 2024 | 73.31 | 74.01 | 73.23 | 73.87 | 654,776 | +1.21(+1.66%) |
Feb 21, 2024 | 72.36 | 72.67 | 72.12 | 72.66 | 462,486 | +0.20(+0.28%) |
Feb 20, 2024 | 72.47 | 72.51 | 72.21 | 72.46 | 624,410 | -0.18(-0.25%) |
Feb 16, 2024 | 72.88 | 73.12 | 72.57 | 72.64 | 514,192 | -0.19(-0.26%) |
Feb 15, 2024 | 72.51 | 72.88 | 72.39 | 72.83 | 588,190 | +0.50(+0.69%) |
Feb 14, 2024 | 72.29 | 72.39 | 71.87 | 72.33 | 498,435 | +0.35(+0.48%) |
Feb 13, 2024 | 72.25 | 72.30 | 71.52 | 71.98 | 3,417,057 | -0.94(-1.29%) |
Feb 12, 2024 | 72.83 | 73.16 | 72.75 | 72.92 | 554,928 | +0.10(+0.14%) |
Feb 09, 2024 | 72.66 | 72.86 | 72.51 | 72.82 | 607,093 | +0.22(+0.30%) |
Feb 08, 2024 | 72.52 | 72.64 | 72.34 | 72.60 | 3,147,273 | +0.16(+0.22%) |
Feb 07, 2024 | 72.30 | 72.53 | 72.16 | 72.44 | 992,807 | +0.43(+0.60%) |
Feb 06, 2024 | 71.86 | 72.01 | 71.73 | 72.01 | 615,264 | +0.33(+0.46%) |
Feb 05, 2024 | 71.89 | 71.89 | 71.40 | 71.68 | 688,115 | -0.27(-0.37%) |
Feb 02, 2024 | 71.58 | 72.20 | 71.39 | 71.95 | 875,373 | +0.19(+0.26%) |