Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 75.57 | 75.66 | 74.95 | 75.54 | 340,595 | +0.54(+0.72%) |
Apr 17, 2024 | 75.63 | 75.83 | 74.82 | 75.00 | 326,776 | +0.01(+0.01%) |
Apr 16, 2024 | 73.95 | 75.23 | 73.04 | 74.99 | 531,082 | +0.78(+1.05%) |
Apr 15, 2024 | 75.44 | 75.60 | 73.91 | 74.21 | 689,481 | -0.59(-0.79%) |
Apr 12, 2024 | 74.69 | 75.08 | 74.29 | 74.80 | 490,449 | -0.64(-0.85%) |
Apr 11, 2024 | 75.88 | 76.11 | 74.87 | 75.44 | 343,458 | +0.16(+0.21%) |
Apr 10, 2024 | 75.42 | 75.77 | 74.87 | 75.28 | 361,592 | -1.63(-2.12%) |
Apr 09, 2024 | 76.77 | 77.02 | 75.96 | 76.91 | 385,236 | +0.53(+0.69%) |
Apr 08, 2024 | 75.84 | 76.83 | 75.47 | 76.38 | 436,928 | +0.91(+1.21%) |
Apr 05, 2024 | 74.90 | 76.09 | 74.86 | 75.47 | 560,761 | +0.24(+0.32%) |
Apr 04, 2024 | 77.46 | 77.53 | 74.95 | 75.23 | 444,862 | -1.18(-1.54%) |
Apr 03, 2024 | 77.69 | 77.77 | 75.91 | 76.41 | 400,588 | -1.31(-1.69%) |
Apr 02, 2024 | 79.84 | 79.84 | 76.57 | 77.72 | 448,695 | -3.32(-4.10%) |
Apr 01, 2024 | 81.22 | 81.32 | 80.28 | 81.04 | 483,100 | -0.14(-0.17%) |
Mar 28, 2024 | 79.87 | 81.31 | 79.73 | 81.18 | 479,518 | +1.56(+1.96%) |
Mar 27, 2024 | 79.40 | 80.42 | 79.25 | 79.62 | 635,806 | +0.70(+0.89%) |
Mar 26, 2024 | 78.68 | 79.23 | 78.44 | 78.92 | 595,138 | +0.86(+1.10%) |
Mar 25, 2024 | 77.47 | 78.90 | 77.47 | 78.06 | 411,177 | +0.53(+0.68%) |
Mar 22, 2024 | 77.99 | 78.07 | 76.91 | 77.53 | 387,135 | -1.22(-1.55%) |
Mar 21, 2024 | 78.17 | 79.05 | 77.69 | 78.75 | 313,078 | +0.78(+1.00%) |
Mar 20, 2024 | 77.51 | 78.18 | 77.19 | 77.97 | 307,361 | +0.64(+0.83%) |
Mar 19, 2024 | 76.83 | 77.87 | 76.83 | 77.33 | 326,771 | +0.50(+0.65%) |
Mar 18, 2024 | 79.23 | 79.36 | 76.48 | 76.83 | 561,622 | -2.90(-3.64%) |
Mar 15, 2024 | 79.29 | 80.44 | 79.29 | 79.73 | 2,392,161 | +0.21(+0.26%) |
Mar 14, 2024 | 80.53 | 80.53 | 79.16 | 79.52 | 485,780 | -0.80(-1.00%) |
Mar 13, 2024 | 80.26 | 80.85 | 79.96 | 80.32 | 427,924 | +0.22(+0.27%) |
Mar 12, 2024 | 79.94 | 80.29 | 79.17 | 80.10 | 445,069 | +0.30(+0.38%) |
Mar 11, 2024 | 80.54 | 80.91 | 79.73 | 79.80 | 429,067 | -0.89(-1.10%) |
Mar 08, 2024 | 81.18 | 81.42 | 80.66 | 80.69 | 361,149 | +0.01(+0.01%) |
Mar 07, 2024 | 80.39 | 80.94 | 80.12 | 80.68 | 251,409 | +0.57(+0.71%) |
Mar 06, 2024 | 80.12 | 80.32 | 79.52 | 80.11 | 458,992 | +0.56(+0.70%) |
Mar 05, 2024 | 79.48 | 80.42 | 78.94 | 79.55 | 292,785 | -0.12(-0.15%) |
Mar 04, 2024 | 80.83 | 80.83 | 79.57 | 79.67 | 382,245 | -1.23(-1.51%) |
Mar 01, 2024 | 82.18 | 82.18 | 80.80 | 80.90 | 344,078 | -1.48(-1.80%) |
Feb 29, 2024 | 81.77 | 82.58 | 81.44 | 82.38 | 412,981 | +1.00(+1.22%) |
Feb 28, 2024 | 80.42 | 81.79 | 80.03 | 81.39 | 405,059 | +0.04(+0.05%) |
Feb 27, 2024 | 81.52 | 81.71 | 80.85 | 81.35 | 466,498 | +0.58(+0.72%) |
Feb 26, 2024 | 82.03 | 82.09 | 80.45 | 80.77 | 433,396 | -1.65(-2.01%) |
Feb 23, 2024 | 81.91 | 82.84 | 81.47 | 82.42 | 502,195 | +0.78(+0.95%) |
Feb 22, 2024 | 81.37 | 82.04 | 81.00 | 81.64 | 313,359 | +0.45(+0.55%) |
Feb 21, 2024 | 79.72 | 81.21 | 79.60 | 81.20 | 396,277 | +1.46(+1.84%) |
Feb 20, 2024 | 80.28 | 80.94 | 79.71 | 79.73 | 507,076 | -1.06(-1.31%) |
Feb 16, 2024 | 80.48 | 81.37 | 80.20 | 80.79 | 574,569 | -0.64(-0.78%) |
Feb 15, 2024 | 81.45 | 82.06 | 81.26 | 81.43 | 312,126 | +0.24(+0.29%) |
Feb 14, 2024 | 80.58 | 81.29 | 79.51 | 81.19 | 375,215 | +1.34(+1.67%) |
Feb 13, 2024 | 79.27 | 80.53 | 78.54 | 79.85 | 508,053 | -1.10(-1.35%) |
Feb 12, 2024 | 80.08 | 81.37 | 80.08 | 80.95 | 536,847 | +1.20(+1.50%) |
Feb 09, 2024 | 78.25 | 80.03 | 78.21 | 79.75 | 670,721 | +1.97(+2.54%) |
Feb 08, 2024 | 77.36 | 78.29 | 76.24 | 77.78 | 781,970 | +0.92(+1.19%) |
Feb 07, 2024 | 77.26 | 77.86 | 76.25 | 76.86 | 449,536 | -0.43(-0.55%) |
Feb 06, 2024 | 77.20 | 78.00 | 76.65 | 77.29 | 735,971 | +0.00(+0.00%) |
Feb 05, 2024 | 80.38 | 80.38 | 76.47 | 77.29 | 855,253 | -3.77(-4.65%) |
Feb 02, 2024 | 73.68 | 81.27 | 73.24 | 81.06 | 2,026,466 | -0.71(-0.87%) |