Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 79.86 | 80.45 | 79.86 | 80.43 | 2,847,845 | +0.36(+0.44%) |
Apr 26, 2024 | 80.31 | 80.42 | 79.61 | 80.07 | 1,574,228 | -0.32(-0.39%) |
Apr 25, 2024 | 79.89 | 80.82 | 79.30 | 80.39 | 2,101,983 | +0.42(+0.53%) |
Apr 24, 2024 | 79.03 | 80.13 | 78.59 | 79.97 | 1,885,702 | +0.59(+0.75%) |
Apr 23, 2024 | 78.70 | 79.49 | 78.36 | 79.37 | 2,211,524 | +0.43(+0.55%) |
Apr 22, 2024 | 78.59 | 79.86 | 77.93 | 78.94 | 2,598,489 | +0.28(+0.35%) |
Apr 19, 2024 | 77.15 | 78.98 | 76.97 | 78.66 | 3,081,985 | +1.73(+2.25%) |
Apr 18, 2024 | 76.78 | 77.27 | 76.44 | 76.93 | 2,343,154 | +0.20(+0.26%) |
Apr 17, 2024 | 76.51 | 77.25 | 76.07 | 76.74 | 2,679,804 | +0.59(+0.78%) |
Apr 16, 2024 | 77.00 | 77.33 | 75.36 | 76.14 | 3,678,376 | -0.76(-0.99%) |
Apr 15, 2024 | 78.30 | 78.67 | 76.60 | 76.90 | 2,753,649 | -0.84(-1.08%) |
Apr 12, 2024 | 78.56 | 79.27 | 77.39 | 77.74 | 3,738,291 | -0.63(-0.81%) |
Apr 11, 2024 | 78.35 | 78.40 | 77.51 | 78.38 | 3,286,430 | +0.28(+0.35%) |
Apr 10, 2024 | 78.33 | 78.53 | 77.59 | 78.10 | 3,440,947 | -0.80(-1.01%) |
Apr 09, 2024 | 79.28 | 79.28 | 77.99 | 78.90 | 2,709,131 | -0.11(-0.14%) |
Apr 08, 2024 | 78.98 | 79.71 | 78.68 | 79.01 | 2,352,932 | +0.33(+0.41%) |
Apr 05, 2024 | 78.29 | 78.81 | 77.70 | 78.68 | 2,002,378 | +0.42(+0.54%) |
Apr 04, 2024 | 79.47 | 79.83 | 78.05 | 78.26 | 3,140,823 | -0.92(-1.16%) |
Apr 03, 2024 | 79.19 | 79.47 | 78.83 | 79.18 | 2,958,518 | +0.15(+0.19%) |
Apr 02, 2024 | 78.98 | 79.24 | 78.54 | 79.03 | 2,213,054 | +0.29(+0.36%) |
Apr 01, 2024 | 79.22 | 79.22 | 78.36 | 78.74 | 1,677,691 | -0.45(-0.57%) |
Mar 28, 2024 | 78.93 | 79.55 | 78.54 | 79.20 | 3,108,535 | +0.56(+0.72%) |
Mar 27, 2024 | 77.73 | 78.64 | 77.66 | 78.63 | 3,423,150 | +0.92(+1.18%) |
Mar 26, 2024 | 78.29 | 78.52 | 77.62 | 77.71 | 2,671,572 | -0.64(-0.82%) |
Mar 25, 2024 | 78.34 | 79.24 | 78.04 | 78.36 | 2,579,062 | +0.29(+0.37%) |
Mar 22, 2024 | 78.70 | 78.81 | 77.99 | 78.07 | 2,436,081 | -0.43(-0.55%) |
Mar 21, 2024 | 78.15 | 78.92 | 77.87 | 78.50 | 2,822,101 | +0.53(+0.68%) |
Mar 20, 2024 | 77.15 | 78.23 | 77.08 | 77.97 | 1,895,702 | +0.53(+0.69%) |
Mar 19, 2024 | 77.05 | 77.66 | 76.75 | 77.44 | 2,110,812 | +0.59(+0.77%) |
Mar 18, 2024 | 76.43 | 76.94 | 76.00 | 76.84 | 2,335,313 | +0.78(+1.03%) |
Mar 15, 2024 | 75.86 | 76.96 | 75.86 | 76.06 | 9,639,514 | -0.11(-0.14%) |
Mar 14, 2024 | 76.29 | 76.46 | 75.38 | 76.17 | 2,654,377 | -0.01(-0.01%) |
Mar 13, 2024 | 77.10 | 77.42 | 76.10 | 76.18 | 2,635,081 | -0.52(-0.68%) |
Mar 12, 2024 | 76.32 | 76.81 | 76.10 | 76.71 | 2,027,283 | +0.36(+0.47%) |
Mar 11, 2024 | 75.81 | 76.59 | 75.80 | 76.35 | 2,393,960 | +0.13(+0.17%) |
Mar 08, 2024 | 76.29 | 76.74 | 75.97 | 76.22 | 2,137,782 | -0.28(-0.36%) |
Mar 07, 2024 | 77.05 | 77.23 | 76.40 | 76.50 | 1,891,376 | -0.15(-0.19%) |
Mar 06, 2024 | 76.82 | 76.96 | 75.93 | 76.65 | 2,657,385 | +0.07(+0.09%) |
Mar 05, 2024 | 75.75 | 77.23 | 75.42 | 76.58 | 3,573,487 | +0.95(+1.25%) |
Mar 04, 2024 | 75.93 | 75.95 | 74.77 | 75.63 | 4,414,258 | +1.41(+1.90%) |
Mar 01, 2024 | 74.55 | 74.58 | 73.90 | 74.22 | 2,496,274 | +0.01(+0.01%) |
Feb 29, 2024 | 73.59 | 74.41 | 73.49 | 74.21 | 5,105,323 | +0.74(+1.01%) |
Feb 28, 2024 | 73.47 | 73.94 | 72.99 | 73.47 | 2,918,809 | +0.00(+0.00%) |
Feb 27, 2024 | 72.98 | 74.76 | 72.50 | 73.47 | 6,193,382 | +1.44(+2.00%) |
Feb 26, 2024 | 71.90 | 72.77 | 71.56 | 72.02 | 3,708,697 | -0.06(-0.08%) |
Feb 23, 2024 | 72.55 | 72.67 | 72.03 | 72.08 | 3,114,073 | -0.74(-1.02%) |
Feb 22, 2024 | 72.21 | 72.93 | 71.84 | 72.82 | 3,282,203 | +0.39(+0.53%) |
Feb 21, 2024 | 71.04 | 72.51 | 70.98 | 72.44 | 2,932,289 | +1.62(+2.29%) |
Feb 20, 2024 | 71.15 | 71.47 | 70.64 | 70.82 | 2,873,276 | -0.30(-0.42%) |
Feb 16, 2024 | 70.14 | 71.62 | 70.07 | 71.11 | 3,273,551 | +0.92(+1.31%) |
Feb 15, 2024 | 68.17 | 70.55 | 68.17 | 70.20 | 3,645,255 | +1.93(+2.82%) |
Feb 14, 2024 | 69.32 | 69.44 | 67.82 | 68.27 | 3,261,006 | -0.37(-0.53%) |
Feb 13, 2024 | 69.21 | 69.49 | 68.15 | 68.64 | 3,206,945 | -0.74(-1.07%) |
Feb 12, 2024 | 68.40 | 69.49 | 68.40 | 69.38 | 2,737,429 | +1.18(+1.72%) |
Feb 09, 2024 | 68.10 | 68.65 | 67.87 | 68.20 | 2,178,995 | +0.07(+0.10%) |
Feb 08, 2024 | 67.94 | 68.20 | 67.38 | 68.13 | 2,844,019 | +0.42(+0.63%) |
Feb 07, 2024 | 67.43 | 67.78 | 66.99 | 67.71 | 2,675,802 | +0.59(+0.88%) |
Feb 06, 2024 | 67.25 | 67.54 | 66.85 | 67.11 | 2,503,530 | -0.15(-0.22%) |
Feb 05, 2024 | 66.91 | 67.77 | 66.23 | 67.26 | 2,509,723 | -0.20(-0.29%) |
Feb 02, 2024 | 67.27 | 67.82 | 66.40 | 67.46 | 2,420,968 | -0.19(-0.28%) |