Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 70.72 | 70.75 | 70.00 | 70.51 | 182,932 | -0.97(-1.36%) |
Apr 23, 2024 | 71.15 | 72.00 | 70.89 | 71.48 | 204,757 | -0.02(-0.03%) |
Apr 22, 2024 | 71.03 | 71.59 | 71.03 | 71.50 | 147,688 | -0.16(-0.22%) |
Apr 19, 2024 | 71.95 | 71.95 | 71.40 | 71.66 | 113,786 | +0.27(+0.38%) |
Apr 18, 2024 | 71.74 | 71.74 | 70.95 | 71.39 | 128,862 | -0.38(-0.53%) |
Apr 17, 2024 | 71.26 | 71.83 | 70.77 | 71.77 | 210,362 | +1.12(+1.59%) |
Apr 16, 2024 | 70.22 | 70.93 | 69.87 | 70.65 | 314,889 | -0.75(-1.05%) |
Apr 15, 2024 | 71.92 | 71.93 | 70.93 | 71.40 | 647,905 | -1.85(-2.53%) |
Apr 12, 2024 | 73.59 | 73.98 | 73.24 | 73.25 | 642,187 | +0.58(+0.80%) |
Apr 11, 2024 | 73.33 | 73.35 | 72.22 | 72.67 | 1,023,494 | -0.64(-0.87%) |
Apr 10, 2024 | 74.43 | 74.60 | 73.02 | 73.31 | 658,033 | -2.20(-2.91%) |
Apr 09, 2024 | 75.02 | 75.57 | 74.98 | 75.51 | 136,793 | +1.00(+1.34%) |
Apr 08, 2024 | 74.25 | 74.64 | 74.13 | 74.51 | 121,674 | +0.07(+0.09%) |
Apr 05, 2024 | 74.84 | 75.31 | 74.40 | 74.44 | 396,782 | -1.62(-2.13%) |
Apr 04, 2024 | 76.03 | 76.19 | 75.27 | 76.06 | 227,119 | +0.82(+1.09%) |
Apr 03, 2024 | 74.33 | 75.26 | 74.06 | 75.24 | 326,102 | -0.14(-0.19%) |
Apr 02, 2024 | 74.82 | 75.58 | 74.49 | 75.38 | 503,839 | -0.60(-0.79%) |
Apr 01, 2024 | 77.10 | 77.10 | 75.91 | 75.98 | 383,588 | -2.50(-3.19%) |
Mar 28, 2024 | 78.14 | 78.89 | 77.96 | 78.48 | 110,261 | +0.16(+0.20%) |
Mar 27, 2024 | 77.42 | 78.34 | 77.33 | 78.32 | 222,076 | +1.06(+1.37%) |
Mar 26, 2024 | 76.79 | 77.32 | 76.53 | 77.26 | 202,118 | +0.50(+0.66%) |
Mar 25, 2024 | 76.90 | 76.96 | 76.44 | 76.76 | 225,249 | -0.67(-0.87%) |
Mar 22, 2024 | 77.59 | 77.65 | 77.07 | 77.43 | 169,993 | +1.23(+1.61%) |
Mar 21, 2024 | 76.34 | 77.24 | 75.74 | 76.20 | 281,381 | +0.23(+0.30%) |
Mar 20, 2024 | 76.44 | 77.24 | 75.27 | 75.97 | 312,951 | -0.20(-0.26%) |
Mar 19, 2024 | 76.15 | 76.42 | 75.94 | 76.17 | 147,294 | +0.16(+0.21%) |
Mar 18, 2024 | 76.13 | 76.44 | 75.82 | 76.01 | 161,891 | -0.48(-0.62%) |
Mar 15, 2024 | 76.37 | 76.71 | 76.20 | 76.49 | 289,193 | +0.25(+0.32%) |
Mar 14, 2024 | 77.25 | 77.27 | 76.15 | 76.24 | 250,074 | -1.85(-2.37%) |
Mar 13, 2024 | 78.14 | 78.69 | 77.77 | 78.09 | 150,202 | -0.62(-0.79%) |
Mar 12, 2024 | 78.89 | 79.07 | 78.48 | 78.72 | 295,014 | -0.95(-1.19%) |
Mar 11, 2024 | 80.02 | 80.08 | 79.23 | 79.67 | 174,256 | -0.14(-0.17%) |
Mar 08, 2024 | 79.77 | 80.13 | 79.37 | 79.81 | 267,366 | -0.21(-0.26%) |
Mar 07, 2024 | 80.78 | 80.78 | 79.58 | 80.01 | 233,757 | -0.31(-0.38%) |
Mar 06, 2024 | 80.16 | 80.61 | 79.57 | 80.32 | 206,573 | +0.64(+0.81%) |
Mar 05, 2024 | 79.43 | 79.94 | 79.14 | 79.68 | 303,186 | +1.62(+2.08%) |
Mar 04, 2024 | 77.44 | 78.13 | 77.44 | 78.05 | 218,413 | -0.46(-0.58%) |
Mar 01, 2024 | 77.26 | 78.57 | 76.75 | 78.51 | 193,295 | +0.80(+1.03%) |
Feb 29, 2024 | 77.30 | 77.96 | 77.28 | 77.71 | 557,478 | +0.68(+0.89%) |
Feb 28, 2024 | 76.37 | 77.05 | 76.17 | 77.02 | 243,996 | +0.76(+1.00%) |
Feb 27, 2024 | 76.63 | 76.90 | 76.15 | 76.26 | 123,421 | -0.89(-1.16%) |
Feb 26, 2024 | 77.73 | 77.78 | 76.67 | 77.15 | 127,534 | -0.42(-0.54%) |
Feb 23, 2024 | 75.99 | 77.68 | 75.99 | 77.57 | 342,172 | +1.84(+2.43%) |
Feb 22, 2024 | 75.37 | 75.86 | 75.22 | 75.73 | 160,712 | +0.61(+0.82%) |
Feb 21, 2024 | 75.86 | 75.94 | 74.82 | 75.11 | 214,934 | -0.71(-0.94%) |
Feb 20, 2024 | 75.80 | 76.49 | 75.74 | 75.83 | 123,393 | -0.15(-0.20%) |
Feb 16, 2024 | 75.51 | 76.02 | 75.43 | 75.97 | 391,411 | -0.51(-0.66%) |
Feb 15, 2024 | 76.73 | 76.96 | 76.07 | 76.48 | 245,317 | +0.58(+0.77%) |
Feb 14, 2024 | 75.29 | 76.08 | 75.14 | 75.90 | 173,374 | +0.41(+0.54%) |
Feb 13, 2024 | 75.92 | 76.22 | 75.46 | 75.49 | 334,918 | -1.69(-2.19%) |
Feb 12, 2024 | 77.06 | 77.40 | 76.57 | 77.18 | 154,232 | +0.11(+0.14%) |
Feb 09, 2024 | 76.98 | 77.25 | 76.86 | 77.07 | 242,840 | -0.21(-0.27%) |
Feb 08, 2024 | 77.24 | 77.51 | 76.73 | 77.28 | 116,948 | -0.66(-0.85%) |
Feb 07, 2024 | 77.90 | 78.61 | 77.79 | 77.95 | 180,587 | -0.50(-0.63%) |
Feb 06, 2024 | 77.53 | 78.66 | 77.53 | 78.44 | 159,826 | +0.89(+1.15%) |
Feb 05, 2024 | 78.12 | 78.31 | 77.34 | 77.55 | 844,164 | -2.49(-3.11%) |
Feb 02, 2024 | 80.24 | 80.86 | 79.49 | 80.03 | 629,976 | -2.54(-3.07%) |