Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 74.46 | 74.75 | 73.94 | 73.99 | 30,727 | -0.82(-1.10%) |
Apr 29, 2024 | 74.74 | 75.01 | 74.68 | 74.81 | 26,141 | +0.28(+0.38%) |
Apr 26, 2024 | 74.39 | 74.66 | 74.33 | 74.53 | 58,446 | +0.45(+0.61%) |
Apr 25, 2024 | 73.48 | 74.18 | 73.38 | 74.08 | 32,192 | -0.31(-0.42%) |
Apr 24, 2024 | 74.62 | 74.62 | 74.06 | 74.39 | 20,999 | -0.13(-0.17%) |
Apr 23, 2024 | 74.04 | 74.71 | 74.04 | 74.52 | 32,299 | +0.69(+0.93%) |
Apr 22, 2024 | 73.38 | 74.12 | 73.35 | 73.83 | 27,428 | +0.89(+1.22%) |
Apr 19, 2024 | 72.98 | 73.17 | 72.70 | 72.94 | 26,744 | +0.11(+0.15%) |
Apr 18, 2024 | 72.99 | 73.13 | 72.70 | 72.83 | 38,959 | -0.27(-0.37%) |
Apr 17, 2024 | 73.35 | 73.38 | 72.83 | 73.10 | 82,819 | +0.18(+0.25%) |
Apr 16, 2024 | 73.06 | 73.30 | 72.79 | 72.92 | 32,322 | -0.77(-1.04%) |
Apr 15, 2024 | 74.68 | 74.68 | 73.52 | 73.69 | 27,108 | -0.10(-0.14%) |
Apr 12, 2024 | 74.37 | 74.50 | 73.71 | 73.79 | 43,798 | -1.14(-1.52%) |
Apr 11, 2024 | 74.97 | 75.06 | 74.22 | 74.93 | 27,646 | +0.28(+0.37%) |
Apr 10, 2024 | 74.57 | 74.88 | 74.44 | 74.65 | 31,650 | -0.87(-1.15%) |
Apr 09, 2024 | 75.81 | 75.81 | 75.23 | 75.52 | 29,264 | -0.01(-0.01%) |
Apr 08, 2024 | 75.50 | 75.64 | 75.35 | 75.53 | 39,035 | +0.37(+0.49%) |
Apr 05, 2024 | 74.94 | 75.41 | 74.79 | 75.16 | 83,939 | +0.01(+0.01%) |
Apr 04, 2024 | 76.12 | 76.12 | 74.97 | 75.15 | 43,305 | -0.45(-0.60%) |
Apr 03, 2024 | 75.13 | 75.77 | 75.09 | 75.60 | 44,894 | +0.31(+0.41%) |
Apr 02, 2024 | 75.27 | 75.38 | 75.10 | 75.29 | 38,294 | -0.49(-0.65%) |
Apr 01, 2024 | 75.89 | 76.19 | 75.73 | 75.78 | 29,074 | -0.31(-0.41%) |
Mar 28, 2024 | 75.97 | 76.28 | 75.97 | 76.09 | 24,460 | -0.22(-0.29%) |
Mar 27, 2024 | 76.07 | 76.33 | 76.03 | 76.31 | 33,192 | +0.47(+0.62%) |
Mar 26, 2024 | 76.04 | 76.18 | 75.84 | 75.84 | 73,445 | +0.05(+0.07%) |
Mar 25, 2024 | 75.76 | 76.08 | 75.76 | 75.79 | 33,440 | -0.27(-0.36%) |
Mar 22, 2024 | 76.08 | 76.15 | 75.95 | 76.06 | 45,656 | -0.09(-0.11%) |
Mar 21, 2024 | 76.29 | 76.34 | 76.02 | 76.15 | 34,888 | -0.12(-0.16%) |
Mar 20, 2024 | 75.52 | 76.50 | 75.41 | 76.27 | 87,987 | +0.73(+0.97%) |
Mar 19, 2024 | 75.43 | 75.78 | 75.34 | 75.54 | 32,120 | +0.05(+0.07%) |
Mar 18, 2024 | 75.63 | 75.63 | 75.38 | 75.49 | 21,980 | +0.01(+0.01%) |
Mar 15, 2024 | 75.61 | 75.80 | 75.28 | 75.48 | 39,075 | -0.01(-0.01%) |
Mar 14, 2024 | 76.10 | 76.10 | 75.31 | 75.49 | 49,507 | -0.60(-0.79%) |
Mar 13, 2024 | 75.98 | 76.24 | 75.96 | 76.09 | 39,293 | -0.03(-0.04%) |
Mar 12, 2024 | 75.61 | 76.15 | 75.44 | 76.12 | 48,002 | +0.50(+0.67%) |
Mar 11, 2024 | 75.54 | 75.66 | 75.28 | 75.61 | 34,014 | -0.21(-0.28%) |
Mar 08, 2024 | 76.34 | 76.41 | 75.81 | 75.82 | 46,622 | -0.32(-0.42%) |
Mar 07, 2024 | 75.86 | 76.28 | 75.81 | 76.14 | 43,658 | +0.91(+1.21%) |
Mar 06, 2024 | 75.16 | 75.48 | 75.08 | 75.23 | 79,102 | +0.76(+1.02%) |
Mar 05, 2024 | 74.59 | 74.78 | 74.25 | 74.47 | 43,983 | -0.07(-0.09%) |
Mar 04, 2024 | 74.45 | 74.75 | 74.45 | 74.54 | 96,919 | -0.20(-0.27%) |
Mar 01, 2024 | 74.34 | 74.88 | 74.08 | 74.75 | 68,092 | +0.59(+0.80%) |
Feb 29, 2024 | 74.41 | 74.43 | 73.88 | 74.16 | 27,156 | +0.02(+0.02%) |
Feb 28, 2024 | 74.11 | 74.18 | 73.96 | 74.14 | 32,454 | -0.33(-0.44%) |
Feb 27, 2024 | 74.30 | 74.58 | 74.30 | 74.47 | 25,779 | +0.11(+0.15%) |
Feb 26, 2024 | 74.58 | 74.65 | 74.28 | 74.36 | 29,295 | -0.18(-0.24%) |
Feb 23, 2024 | 74.44 | 74.64 | 74.43 | 74.54 | 31,090 | +0.15(+0.20%) |
Feb 22, 2024 | 74.11 | 74.50 | 74.11 | 74.39 | 39,908 | +0.72(+0.98%) |
Feb 21, 2024 | 73.52 | 73.76 | 73.41 | 73.67 | 75,399 | -0.07(-0.09%) |
Feb 20, 2024 | 73.78 | 73.89 | 73.53 | 73.74 | 24,592 | +0.47(+0.64%) |
Feb 16, 2024 | 73.15 | 73.61 | 73.06 | 73.27 | 99,927 | +0.22(+0.30%) |
Feb 15, 2024 | 72.67 | 73.19 | 72.67 | 73.05 | 95,492 | +0.70(+0.97%) |
Feb 14, 2024 | 72.12 | 72.42 | 72.06 | 72.35 | 26,092 | +0.76(+1.06%) |
Feb 13, 2024 | 71.91 | 71.98 | 71.33 | 71.59 | 50,965 | -1.07(-1.47%) |
Feb 12, 2024 | 72.50 | 72.86 | 72.50 | 72.66 | 28,239 | +0.13(+0.18%) |
Feb 09, 2024 | 72.41 | 72.72 | 72.28 | 72.53 | 161,393 | +0.15(+0.21%) |
Feb 08, 2024 | 72.38 | 72.53 | 72.16 | 72.38 | 29,680 | -0.29(-0.40%) |
Feb 07, 2024 | 72.70 | 72.85 | 72.51 | 72.67 | 56,645 | -0.10(-0.14%) |
Feb 06, 2024 | 72.36 | 72.83 | 72.24 | 72.77 | 55,169 | +0.39(+0.54%) |
Feb 05, 2024 | 72.32 | 72.58 | 72.11 | 72.38 | 69,396 | -0.47(-0.65%) |
Feb 02, 2024 | 72.84 | 72.87 | 72.48 | 72.85 | 58,844 | -0.57(-0.78%) |