Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 76.74 | 76.96 | 75.96 | 76.27 | 291,481 | -0.80(-1.04%) |
Apr 18, 2024 | 77.34 | 77.95 | 76.88 | 77.07 | 35,954 | -0.34(-0.44%) |
Apr 17, 2024 | 78.24 | 78.24 | 77.21 | 77.41 | 172,969 | -0.34(-0.44%) |
Apr 16, 2024 | 77.90 | 78.16 | 77.36 | 77.75 | 52,111 | -0.23(-0.29%) |
Apr 15, 2024 | 79.73 | 79.73 | 77.90 | 77.98 | 100,561 | -1.21(-1.53%) |
Apr 12, 2024 | 80.11 | 80.11 | 78.99 | 79.19 | 61,592 | -1.27(-1.58%) |
Apr 11, 2024 | 80.25 | 80.70 | 79.59 | 80.46 | 79,754 | +0.57(+0.71%) |
Apr 10, 2024 | 79.47 | 80.10 | 79.47 | 79.89 | 45,320 | -0.90(-1.11%) |
Apr 09, 2024 | 80.77 | 80.82 | 80.14 | 80.79 | 33,092 | +0.27(+0.34%) |
Apr 08, 2024 | 80.53 | 80.73 | 80.46 | 80.52 | 26,422 | +0.33(+0.41%) |
Apr 05, 2024 | 79.63 | 80.51 | 79.63 | 80.19 | 43,747 | +0.63(+0.79%) |
Apr 04, 2024 | 81.10 | 81.30 | 79.54 | 79.56 | 42,968 | -0.99(-1.23%) |
Apr 03, 2024 | 80.17 | 80.81 | 80.17 | 80.55 | 46,619 | +0.01(+0.01%) |
Apr 02, 2024 | 80.53 | 80.55 | 80.16 | 80.54 | 80,969 | -0.99(-1.21%) |
Apr 01, 2024 | 82.16 | 82.16 | 81.32 | 81.53 | 108,668 | -0.44(-0.54%) |
Mar 28, 2024 | 82.15 | 82.28 | 81.97 | 81.97 | 24,433 | -0.06(-0.07%) |
Mar 27, 2024 | 81.88 | 82.05 | 81.71 | 82.03 | 35,876 | +0.76(+0.94%) |
Mar 26, 2024 | 81.69 | 81.80 | 81.26 | 81.27 | 50,808 | +0.05(+0.06%) |
Mar 25, 2024 | 81.25 | 81.49 | 81.16 | 81.22 | 29,929 | -0.18(-0.22%) |
Mar 22, 2024 | 81.43 | 81.56 | 81.27 | 81.40 | 20,272 | -0.64(-0.78%) |
Mar 21, 2024 | 82.09 | 82.35 | 81.99 | 82.04 | 18,724 | +0.40(+0.49%) |
Mar 20, 2024 | 80.47 | 81.64 | 80.47 | 81.64 | 54,857 | +1.23(+1.53%) |
Mar 19, 2024 | 79.70 | 80.41 | 79.69 | 80.41 | 29,311 | +0.59(+0.74%) |
Mar 18, 2024 | 79.76 | 80.05 | 79.45 | 79.82 | 35,897 | +0.50(+0.63%) |
Mar 15, 2024 | 79.93 | 79.99 | 79.23 | 79.32 | 45,252 | -0.72(-0.90%) |
Mar 14, 2024 | 80.70 | 80.70 | 79.59 | 80.04 | 440,256 | -0.46(-0.57%) |
Mar 13, 2024 | 80.35 | 80.85 | 80.35 | 80.50 | 16,806 | -0.05(-0.06%) |
Mar 12, 2024 | 80.11 | 80.68 | 79.71 | 80.55 | 98,617 | +0.70(+0.88%) |
Mar 11, 2024 | 79.78 | 80.08 | 79.57 | 79.85 | 46,889 | -0.12(-0.15%) |
Mar 08, 2024 | 80.49 | 80.85 | 79.79 | 79.97 | 44,710 | -0.66(-0.82%) |
Mar 07, 2024 | 80.35 | 80.85 | 80.35 | 80.63 | 24,432 | +0.67(+0.84%) |
Mar 06, 2024 | 80.36 | 80.46 | 79.79 | 79.96 | 37,614 | -0.08(-0.10%) |
Mar 05, 2024 | 80.52 | 80.52 | 79.78 | 80.04 | 75,982 | -0.68(-0.84%) |
Mar 04, 2024 | 81.03 | 81.15 | 80.70 | 80.72 | 129,502 | -0.55(-0.68%) |
Mar 01, 2024 | 80.86 | 81.32 | 80.47 | 81.27 | 66,717 | +0.48(+0.59%) |
Feb 29, 2024 | 80.72 | 80.92 | 80.44 | 80.79 | 45,124 | +0.49(+0.61%) |
Feb 28, 2024 | 79.90 | 80.55 | 79.90 | 80.30 | 33,046 | +0.18(+0.22%) |
Feb 27, 2024 | 79.93 | 80.27 | 79.83 | 80.12 | 41,272 | +0.44(+0.55%) |
Feb 26, 2024 | 79.62 | 79.93 | 79.59 | 79.68 | 39,600 | +0.14(+0.18%) |
Feb 23, 2024 | 79.40 | 79.73 | 79.37 | 79.54 | 28,809 | -0.12(-0.15%) |
Feb 22, 2024 | 79.04 | 79.75 | 78.92 | 79.66 | 34,412 | +1.30(+1.66%) |
Feb 21, 2024 | 78.19 | 78.53 | 77.91 | 78.37 | 41,210 | +0.24(+0.31%) |
Feb 20, 2024 | 78.28 | 78.50 | 77.77 | 78.13 | 68,405 | -0.62(-0.79%) |
Feb 16, 2024 | 78.92 | 79.20 | 78.35 | 78.75 | 50,409 | -0.34(-0.43%) |
Feb 15, 2024 | 78.50 | 79.10 | 78.31 | 79.08 | 48,975 | +0.84(+1.07%) |
Feb 14, 2024 | 77.67 | 78.29 | 77.28 | 78.25 | 74,881 | +1.14(+1.48%) |
Feb 13, 2024 | 77.09 | 77.45 | 76.65 | 77.11 | 122,810 | -1.31(-1.67%) |
Feb 12, 2024 | 78.21 | 78.79 | 78.21 | 78.42 | 265,563 | +0.16(+0.20%) |
Feb 09, 2024 | 78.01 | 78.38 | 77.78 | 78.26 | 51,409 | +0.24(+0.31%) |
Feb 08, 2024 | 77.62 | 78.03 | 77.62 | 78.02 | 60,163 | +0.74(+0.96%) |
Feb 07, 2024 | 77.01 | 77.51 | 76.83 | 77.28 | 109,108 | +0.60(+0.78%) |
Feb 06, 2024 | 76.09 | 76.68 | 76.09 | 76.68 | 151,413 | +0.49(+0.64%) |
Feb 05, 2024 | 76.38 | 76.40 | 75.52 | 76.19 | 135,919 | -0.76(-0.99%) |
Feb 02, 2024 | 76.25 | 77.26 | 75.99 | 76.95 | 53,135 | +0.93(+1.22%) |