Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 71.99 | 73.77 | 71.39 | 73.38 | 1,103,907 | +2.19(+3.08%) |
Apr 24, 2024 | 70.46 | 71.36 | 70.14 | 71.19 | 454,423 | +0.45(+0.64%) |
Apr 23, 2024 | 70.48 | 71.32 | 69.94 | 70.74 | 539,127 | +0.48(+0.68%) |
Apr 22, 2024 | 70.20 | 70.84 | 69.91 | 70.26 | 581,688 | +0.10(+0.14%) |
Apr 19, 2024 | 70.73 | 70.73 | 69.73 | 70.16 | 399,420 | -0.12(-0.17%) |
Apr 18, 2024 | 70.14 | 70.76 | 69.46 | 70.28 | 612,938 | +0.03(+0.04%) |
Apr 17, 2024 | 71.21 | 71.66 | 70.09 | 70.25 | 441,319 | -0.73(-1.03%) |
Apr 16, 2024 | 73.46 | 73.91 | 70.81 | 70.98 | 654,249 | -2.13(-2.91%) |
Apr 15, 2024 | 73.74 | 73.99 | 71.75 | 73.11 | 831,065 | -0.07(-0.10%) |
Apr 12, 2024 | 74.76 | 74.95 | 73.13 | 73.18 | 559,460 | -1.80(-2.40%) |
Apr 11, 2024 | 75.99 | 76.77 | 74.88 | 74.98 | 453,920 | -0.82(-1.08%) |
Apr 10, 2024 | 75.32 | 76.03 | 75.31 | 75.80 | 326,271 | -0.59(-0.77%) |
Apr 09, 2024 | 75.70 | 76.75 | 75.53 | 76.39 | 374,642 | +0.96(+1.27%) |
Apr 08, 2024 | 75.66 | 76.21 | 75.12 | 75.43 | 322,686 | -0.54(-0.71%) |
Apr 05, 2024 | 75.08 | 76.22 | 74.12 | 75.97 | 418,306 | +0.95(+1.27%) |
Apr 04, 2024 | 76.24 | 76.43 | 74.70 | 75.02 | 597,802 | -0.80(-1.06%) |
Apr 03, 2024 | 75.80 | 76.29 | 75.18 | 75.82 | 420,867 | +0.08(+0.11%) |
Apr 02, 2024 | 75.72 | 76.07 | 74.88 | 75.74 | 849,236 | -0.33(-0.43%) |
Apr 01, 2024 | 79.38 | 79.44 | 75.15 | 76.07 | 936,288 | -3.15(-3.98%) |
Mar 28, 2024 | 78.59 | 80.03 | 78.39 | 79.22 | 777,102 | +0.88(+1.12%) |
Mar 27, 2024 | 77.44 | 78.38 | 77.10 | 78.34 | 490,904 | +1.54(+2.01%) |
Mar 26, 2024 | 76.58 | 76.94 | 76.06 | 76.80 | 617,316 | +0.55(+0.72%) |
Mar 25, 2024 | 76.60 | 76.97 | 76.09 | 76.25 | 424,963 | -0.24(-0.31%) |
Mar 22, 2024 | 75.22 | 76.50 | 75.00 | 76.49 | 582,488 | +0.95(+1.26%) |
Mar 21, 2024 | 77.47 | 77.47 | 75.40 | 75.54 | 1,027,455 | -1.57(-2.04%) |
Mar 20, 2024 | 78.55 | 78.55 | 76.21 | 77.11 | 528,783 | -1.39(-1.77%) |
Mar 19, 2024 | 78.17 | 78.86 | 77.25 | 78.50 | 514,209 | +0.35(+0.45%) |
Mar 18, 2024 | 78.43 | 78.92 | 77.59 | 78.15 | 692,649 | +0.36(+0.46%) |
Mar 15, 2024 | 78.32 | 79.09 | 77.20 | 77.79 | 1,487,338 | -1.08(-1.37%) |
Mar 14, 2024 | 77.87 | 78.91 | 76.56 | 78.87 | 788,142 | +0.51(+0.65%) |
Mar 13, 2024 | 80.16 | 81.14 | 75.64 | 78.36 | 1,549,499 | -1.95(-2.43%) |
Mar 12, 2024 | 80.54 | 80.87 | 79.38 | 80.31 | 1,044,226 | -0.22(-0.27%) |
Mar 11, 2024 | 81.82 | 81.82 | 80.37 | 80.53 | 692,699 | -1.28(-1.56%) |
Mar 08, 2024 | 83.74 | 84.33 | 81.66 | 81.81 | 619,581 | -1.85(-2.21%) |
Mar 07, 2024 | 85.09 | 85.96 | 83.47 | 83.66 | 477,767 | -1.06(-1.25%) |
Mar 06, 2024 | 84.49 | 85.50 | 84.49 | 84.72 | 277,762 | -0.01(-0.01%) |
Mar 05, 2024 | 85.34 | 85.89 | 84.22 | 84.73 | 300,802 | -0.89(-1.04%) |
Mar 04, 2024 | 84.00 | 86.56 | 83.62 | 85.62 | 447,357 | +1.63(+1.94%) |
Mar 01, 2024 | 83.78 | 84.88 | 82.82 | 83.99 | 365,819 | +0.54(+0.65%) |
Feb 29, 2024 | 83.21 | 84.93 | 83.00 | 83.45 | 781,182 | +0.02(+0.02%) |
Feb 28, 2024 | 86.67 | 86.67 | 82.53 | 83.43 | 1,043,834 | -3.95(-4.52%) |
Feb 27, 2024 | 85.69 | 87.77 | 84.59 | 87.38 | 801,820 | +1.89(+2.21%) |
Feb 26, 2024 | 83.95 | 86.41 | 83.95 | 85.49 | 654,012 | +1.20(+1.42%) |
Feb 23, 2024 | 84.47 | 85.22 | 84.01 | 84.29 | 446,182 | -0.34(-0.40%) |
Feb 22, 2024 | 83.69 | 85.56 | 83.64 | 84.63 | 323,074 | +0.88(+1.05%) |
Feb 21, 2024 | 83.88 | 84.74 | 83.08 | 83.75 | 385,991 | -0.22(-0.26%) |
Feb 20, 2024 | 82.53 | 84.00 | 82.48 | 83.97 | 443,300 | +1.08(+1.30%) |
Feb 16, 2024 | 83.16 | 83.91 | 82.63 | 82.89 | 324,040 | -0.31(-0.37%) |
Feb 15, 2024 | 83.07 | 84.01 | 82.67 | 83.20 | 387,346 | +0.75(+0.91%) |
Feb 14, 2024 | 82.82 | 82.90 | 81.75 | 82.45 | 417,565 | +0.22(+0.27%) |
Feb 13, 2024 | 82.79 | 83.11 | 81.59 | 82.23 | 304,686 | -1.56(-1.86%) |
Feb 12, 2024 | 82.06 | 84.53 | 81.92 | 83.79 | 562,545 | +1.73(+2.11%) |
Feb 09, 2024 | 80.52 | 82.40 | 79.95 | 82.06 | 490,114 | +1.83(+2.28%) |
Feb 08, 2024 | 79.11 | 81.02 | 79.03 | 80.23 | 367,436 | +0.62(+0.78%) |
Feb 07, 2024 | 80.27 | 81.19 | 79.28 | 79.61 | 362,899 | -0.22(-0.28%) |
Feb 06, 2024 | 79.07 | 79.87 | 79.07 | 79.83 | 267,979 | +1.01(+1.28%) |
Feb 05, 2024 | 79.89 | 80.08 | 78.44 | 78.82 | 443,258 | -1.48(-1.84%) |
Feb 02, 2024 | 81.52 | 81.52 | 79.66 | 80.30 | 671,555 | -1.47(-1.80%) |