Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 73.79 | 74.31 | 72.82 | 74.01 | 487,787 | -0.01(-0.01%) |
Apr 29, 2024 | 74.38 | 75.28 | 73.51 | 74.02 | 556,897 | -0.37(-0.49%) |
Apr 26, 2024 | 75.39 | 75.52 | 74.35 | 74.39 | 246,817 | -0.94(-1.25%) |
Apr 25, 2024 | 74.36 | 75.45 | 73.82 | 75.33 | 366,343 | +0.69(+0.93%) |
Apr 24, 2024 | 73.39 | 74.72 | 73.00 | 74.63 | 311,556 | +0.69(+0.94%) |
Apr 23, 2024 | 73.48 | 74.45 | 73.48 | 73.94 | 324,842 | +0.30(+0.40%) |
Apr 22, 2024 | 72.90 | 74.22 | 72.71 | 73.64 | 412,695 | +0.76(+1.05%) |
Apr 19, 2024 | 72.36 | 73.64 | 72.26 | 72.88 | 680,598 | +0.30(+0.41%) |
Apr 18, 2024 | 73.12 | 74.44 | 72.51 | 72.58 | 792,682 | -0.39(-0.53%) |
Apr 17, 2024 | 73.04 | 73.14 | 72.06 | 72.97 | 485,069 | +0.31(+0.42%) |
Apr 16, 2024 | 71.31 | 72.91 | 70.84 | 72.66 | 468,379 | +0.95(+1.33%) |
Apr 15, 2024 | 72.26 | 72.72 | 70.58 | 71.71 | 492,801 | -0.56(-0.77%) |
Apr 12, 2024 | 72.37 | 72.87 | 71.75 | 72.26 | 787,274 | -0.17(-0.23%) |
Apr 11, 2024 | 73.17 | 73.17 | 71.62 | 72.43 | 925,432 | -0.37(-0.50%) |
Apr 10, 2024 | 73.17 | 73.51 | 72.25 | 72.80 | 627,536 | -1.74(-2.33%) |
Apr 09, 2024 | 75.14 | 75.79 | 74.05 | 74.54 | 588,690 | -0.60(-0.79%) |
Apr 08, 2024 | 74.34 | 75.31 | 74.18 | 75.13 | 262,337 | +1.20(+1.62%) |
Apr 05, 2024 | 73.61 | 74.31 | 73.01 | 73.93 | 233,895 | -0.11(-0.15%) |
Apr 04, 2024 | 76.12 | 76.12 | 73.62 | 74.04 | 226,403 | -1.34(-1.78%) |
Apr 03, 2024 | 74.99 | 75.68 | 74.70 | 75.38 | 349,566 | -0.13(-0.17%) |
Apr 02, 2024 | 74.92 | 75.55 | 74.52 | 75.51 | 293,982 | +0.55(+0.73%) |
Apr 01, 2024 | 75.43 | 75.49 | 73.98 | 74.96 | 376,046 | -0.55(-0.72%) |
Mar 28, 2024 | 74.57 | 75.63 | 74.19 | 75.51 | 534,994 | +1.17(+1.57%) |
Mar 27, 2024 | 72.54 | 74.38 | 72.37 | 74.34 | 638,754 | +2.30(+3.19%) |
Mar 26, 2024 | 71.81 | 72.12 | 71.67 | 72.04 | 318,249 | +0.35(+0.48%) |
Mar 25, 2024 | 71.35 | 72.01 | 71.07 | 71.69 | 345,986 | +0.57(+0.79%) |
Mar 22, 2024 | 72.00 | 72.00 | 70.83 | 71.12 | 273,306 | -0.12(-0.17%) |
Mar 21, 2024 | 71.09 | 71.87 | 70.80 | 71.24 | 328,716 | +0.15(+0.21%) |
Mar 20, 2024 | 69.69 | 71.35 | 69.65 | 71.09 | 300,411 | +1.14(+1.63%) |
Mar 19, 2024 | 69.41 | 70.45 | 69.41 | 69.95 | 376,092 | +0.58(+0.83%) |
Mar 18, 2024 | 70.28 | 70.68 | 69.20 | 69.38 | 447,431 | -1.10(-1.56%) |
Mar 15, 2024 | 70.23 | 71.32 | 70.18 | 70.48 | 1,599,282 | -0.03(-0.04%) |
Mar 14, 2024 | 70.88 | 71.12 | 69.18 | 70.51 | 746,981 | -0.89(-1.25%) |
Mar 13, 2024 | 72.71 | 73.40 | 71.23 | 71.40 | 696,798 | -1.41(-1.93%) |
Mar 12, 2024 | 73.25 | 73.44 | 71.82 | 72.81 | 363,262 | -0.68(-0.93%) |
Mar 11, 2024 | 72.61 | 73.89 | 72.05 | 73.49 | 561,566 | +0.02(+0.03%) |
Mar 08, 2024 | 73.42 | 73.66 | 72.65 | 73.47 | 308,513 | +0.28(+0.38%) |
Mar 07, 2024 | 72.71 | 73.33 | 72.28 | 73.20 | 334,751 | +1.26(+1.75%) |
Mar 06, 2024 | 71.14 | 72.07 | 71.13 | 71.94 | 316,222 | +1.48(+2.10%) |
Mar 05, 2024 | 69.57 | 71.02 | 69.43 | 70.46 | 379,375 | +0.90(+1.30%) |
Mar 04, 2024 | 69.04 | 69.98 | 68.64 | 69.56 | 437,461 | +0.52(+0.75%) |
Mar 01, 2024 | 66.85 | 69.10 | 66.39 | 69.04 | 441,140 | +1.45(+2.14%) |
Feb 29, 2024 | 67.42 | 67.76 | 66.05 | 67.59 | 912,992 | +1.07(+1.61%) |
Feb 28, 2024 | 63.03 | 66.82 | 61.97 | 66.52 | 599,648 | +4.50(+7.26%) |
Feb 27, 2024 | 61.61 | 62.34 | 60.87 | 62.02 | 463,652 | +0.89(+1.46%) |
Feb 26, 2024 | 62.20 | 62.20 | 60.63 | 61.13 | 510,828 | -1.57(-2.50%) |
Feb 23, 2024 | 61.57 | 62.71 | 61.57 | 62.69 | 555,137 | +0.65(+1.06%) |
Feb 22, 2024 | 60.79 | 62.29 | 60.38 | 62.04 | 2,284,508 | +0.67(+1.10%) |
Feb 21, 2024 | 61.03 | 61.85 | 60.47 | 61.36 | 690,508 | +0.22(+0.36%) |
Feb 20, 2024 | 59.31 | 61.49 | 58.91 | 61.15 | 553,686 | +1.85(+3.13%) |
Feb 16, 2024 | 59.21 | 59.66 | 58.49 | 59.29 | 280,090 | -0.47(-0.78%) |
Feb 15, 2024 | 58.29 | 59.85 | 58.29 | 59.76 | 334,422 | +1.94(+3.36%) |
Feb 14, 2024 | 57.64 | 58.01 | 57.09 | 57.81 | 329,022 | +0.55(+0.95%) |
Feb 13, 2024 | 58.56 | 58.82 | 56.77 | 57.27 | 615,608 | -2.10(-3.54%) |
Feb 12, 2024 | 58.21 | 59.45 | 58.21 | 59.37 | 298,994 | +1.35(+2.33%) |
Feb 09, 2024 | 57.35 | 58.35 | 57.35 | 58.01 | 317,705 | +0.67(+1.16%) |
Feb 08, 2024 | 56.56 | 57.40 | 56.47 | 57.35 | 298,476 | +0.71(+1.25%) |
Feb 07, 2024 | 57.21 | 57.44 | 56.52 | 56.64 | 479,553 | -0.60(-1.05%) |
Feb 06, 2024 | 57.46 | 57.82 | 56.99 | 57.24 | 322,314 | -0.23(-0.39%) |
Feb 05, 2024 | 58.20 | 58.30 | 57.16 | 57.46 | 350,256 | -1.44(-2.45%) |
Feb 02, 2024 | 57.98 | 58.98 | 57.41 | 58.91 | 483,746 | +0.10(+0.17%) |