Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 76.42 | 76.79 | 75.33 | 76.18 | 2,306,574 | -0.41(-0.54%) |
Apr 23, 2024 | 75.76 | 76.87 | 75.32 | 76.59 | 2,110,427 | +1.55(+2.07%) |
Apr 22, 2024 | 74.61 | 76.22 | 73.52 | 75.04 | 2,780,877 | +1.51(+2.05%) |
Apr 19, 2024 | 72.87 | 74.26 | 72.48 | 73.53 | 4,816,459 | +1.23(+1.70%) |
Apr 18, 2024 | 73.02 | 74.10 | 71.76 | 72.30 | 4,406,557 | +0.14(+0.19%) |
Apr 17, 2024 | 73.19 | 73.75 | 71.43 | 72.16 | 4,490,114 | -0.35(-0.48%) |
Apr 16, 2024 | 73.52 | 73.63 | 71.97 | 72.51 | 3,761,405 | +0.32(+0.44%) |
Apr 15, 2024 | 75.68 | 75.94 | 71.74 | 72.19 | 4,999,981 | -1.48(-2.01%) |
Apr 12, 2024 | 75.16 | 75.50 | 73.02 | 73.67 | 3,947,031 | -2.82(-3.69%) |
Apr 11, 2024 | 77.01 | 77.38 | 74.97 | 76.49 | 3,643,602 | -0.10(-0.13%) |
Apr 10, 2024 | 76.78 | 77.43 | 75.64 | 76.59 | 5,104,680 | -2.64(-3.33%) |
Apr 09, 2024 | 79.75 | 79.92 | 77.31 | 79.23 | 3,016,879 | -0.15(-0.19%) |
Apr 08, 2024 | 79.37 | 80.03 | 79.08 | 79.38 | 1,778,644 | +0.09(+0.11%) |
Apr 05, 2024 | 77.73 | 80.25 | 77.62 | 79.29 | 3,193,776 | +1.70(+2.19%) |
Apr 04, 2024 | 82.53 | 82.70 | 77.34 | 77.59 | 4,352,411 | -3.35(-4.14%) |
Apr 03, 2024 | 81.16 | 81.97 | 80.15 | 80.94 | 2,362,911 | -0.23(-0.28%) |
Apr 02, 2024 | 81.42 | 81.51 | 80.37 | 81.17 | 2,373,025 | -2.38(-2.85%) |
Apr 01, 2024 | 85.18 | 85.32 | 83.19 | 83.55 | 2,496,389 | -1.63(-1.91%) |
Mar 28, 2024 | 85.34 | 85.69 | 84.72 | 85.18 | 1,869,721 | +0.15(+0.18%) |
Mar 27, 2024 | 83.46 | 85.07 | 83.13 | 85.03 | 2,820,619 | +2.77(+3.37%) |
Mar 26, 2024 | 82.76 | 83.11 | 82.09 | 82.26 | 1,429,651 | -0.04(-0.05%) |
Mar 25, 2024 | 82.96 | 83.09 | 82.25 | 82.30 | 1,668,649 | -1.06(-1.27%) |
Mar 22, 2024 | 85.42 | 85.63 | 83.33 | 83.36 | 2,282,716 | -2.02(-2.37%) |
Mar 21, 2024 | 84.53 | 86.12 | 84.23 | 85.38 | 2,507,976 | +1.65(+1.97%) |
Mar 20, 2024 | 80.76 | 83.91 | 80.61 | 83.73 | 2,921,016 | +2.31(+2.84%) |
Mar 19, 2024 | 79.72 | 81.51 | 79.29 | 81.42 | 2,818,354 | +1.94(+2.44%) |
Mar 18, 2024 | 79.84 | 80.17 | 79.32 | 79.48 | 2,823,180 | +0.39(+0.49%) |
Mar 15, 2024 | 79.52 | 80.44 | 78.48 | 79.09 | 3,712,736 | -1.31(-1.63%) |
Mar 14, 2024 | 81.73 | 81.87 | 79.03 | 80.40 | 3,962,033 | -0.85(-1.05%) |
Mar 13, 2024 | 81.52 | 82.20 | 80.50 | 81.25 | 1,820,664 | +0.29(+0.36%) |
Mar 12, 2024 | 80.06 | 81.40 | 79.16 | 80.96 | 3,474,761 | +1.39(+1.75%) |
Mar 11, 2024 | 78.62 | 79.69 | 77.76 | 79.57 | 2,990,576 | +0.24(+0.30%) |
Mar 08, 2024 | 79.44 | 80.81 | 79.15 | 79.33 | 4,090,918 | -0.27(-0.34%) |
Mar 07, 2024 | 79.98 | 80.41 | 79.25 | 79.60 | 2,993,495 | +0.66(+0.84%) |
Mar 06, 2024 | 79.74 | 80.12 | 78.31 | 78.94 | 2,917,712 | +0.56(+0.71%) |
Mar 05, 2024 | 80.11 | 80.29 | 77.59 | 78.38 | 3,527,929 | -2.51(-3.10%) |
Mar 04, 2024 | 80.36 | 81.54 | 80.36 | 80.89 | 2,169,087 | -0.69(-0.85%) |
Mar 01, 2024 | 80.70 | 81.80 | 80.09 | 81.58 | 3,229,564 | +0.85(+1.05%) |
Feb 29, 2024 | 81.26 | 81.51 | 79.86 | 80.73 | 3,372,046 | +0.05(+0.06%) |
Feb 28, 2024 | 79.65 | 80.74 | 79.42 | 80.68 | 2,504,289 | -0.05(-0.06%) |
Feb 27, 2024 | 81.18 | 81.21 | 80.17 | 80.73 | 2,625,004 | -0.67(-0.82%) |
Feb 26, 2024 | 81.83 | 82.48 | 81.12 | 81.40 | 2,650,365 | -0.42(-0.51%) |
Feb 23, 2024 | 82.12 | 82.78 | 81.57 | 81.82 | 2,513,514 | +0.46(+0.57%) |
Feb 22, 2024 | 80.00 | 81.95 | 79.77 | 81.36 | 4,507,449 | +2.65(+3.37%) |
Feb 21, 2024 | 78.06 | 78.79 | 77.06 | 78.71 | 2,597,223 | +0.15(+0.19%) |
Feb 20, 2024 | 78.42 | 79.06 | 77.82 | 78.56 | 3,842,898 | -0.27(-0.34%) |
Feb 16, 2024 | 79.46 | 80.13 | 78.56 | 78.83 | 3,129,201 | -0.92(-1.15%) |
Feb 15, 2024 | 77.93 | 79.82 | 77.73 | 79.75 | 4,067,953 | +2.29(+2.96%) |
Feb 14, 2024 | 77.31 | 77.63 | 76.16 | 77.46 | 3,184,710 | +0.83(+1.08%) |
Feb 13, 2024 | 78.03 | 78.09 | 75.18 | 76.63 | 5,285,907 | -3.29(-4.12%) |
Feb 12, 2024 | 78.95 | 80.73 | 78.93 | 79.92 | 2,293,703 | +0.75(+0.95%) |
Feb 09, 2024 | 79.40 | 79.59 | 78.52 | 79.17 | 3,307,354 | -0.40(-0.50%) |
Feb 08, 2024 | 79.63 | 79.73 | 78.39 | 79.57 | 2,512,364 | +0.31(+0.39%) |
Feb 07, 2024 | 78.93 | 79.67 | 78.58 | 79.26 | 2,738,066 | +1.01(+1.29%) |
Feb 06, 2024 | 77.56 | 78.43 | 77.29 | 78.25 | 2,736,678 | +0.86(+1.11%) |
Feb 05, 2024 | 78.84 | 78.85 | 76.47 | 77.39 | 4,544,540 | -1.77(-2.24%) |
Feb 02, 2024 | 77.66 | 79.97 | 77.22 | 79.16 | 5,683,953 | +0.78(+1.00%) |