Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 72.47 | 73.19 | 72.17 | 72.71 | 50,641 | -0.15(-0.21%) |
Apr 25, 2024 | 73.02 | 73.21 | 72.26 | 72.86 | 52,325 | -0.36(-0.49%) |
Apr 24, 2024 | 73.01 | 73.81 | 72.70 | 73.22 | 66,861 | +0.12(+0.16%) |
Apr 23, 2024 | 74.24 | 76.50 | 73.10 | 73.10 | 59,903 | -1.18(-1.59%) |
Apr 22, 2024 | 75.00 | 76.04 | 73.04 | 74.28 | 135,167 | -1.06(-1.41%) |
Apr 19, 2024 | 73.32 | 75.38 | 73.32 | 75.34 | 62,777 | +1.98(+2.70%) |
Apr 18, 2024 | 72.99 | 73.52 | 72.99 | 73.36 | 76,342 | +0.26(+0.36%) |
Apr 17, 2024 | 73.31 | 73.97 | 72.80 | 73.10 | 68,700 | -0.17(-0.23%) |
Apr 16, 2024 | 73.35 | 73.67 | 72.72 | 73.27 | 72,853 | -0.07(-0.10%) |
Apr 15, 2024 | 73.25 | 73.94 | 73.00 | 73.34 | 111,005 | +0.33(+0.45%) |
Apr 12, 2024 | 74.20 | 74.20 | 72.94 | 73.01 | 64,811 | -1.21(-1.63%) |
Apr 11, 2024 | 74.03 | 74.41 | 73.22 | 74.22 | 74,056 | +0.19(+0.26%) |
Apr 10, 2024 | 73.98 | 74.11 | 72.77 | 74.03 | 85,487 | +0.03(+0.05%) |
Apr 09, 2024 | 73.85 | 74.73 | 73.61 | 74.00 | 83,800 | +0.15(+0.20%) |
Apr 08, 2024 | 75.11 | 75.33 | 73.44 | 73.85 | 96,565 | -1.41(-1.87%) |
Apr 05, 2024 | 75.55 | 75.55 | 74.37 | 75.25 | 56,184 | -0.31(-0.41%) |
Apr 04, 2024 | 75.32 | 75.80 | 74.92 | 75.56 | 77,912 | +0.72(+0.96%) |
Apr 03, 2024 | 75.27 | 75.27 | 74.48 | 74.84 | 67,860 | -0.36(-0.48%) |
Apr 02, 2024 | 75.81 | 75.88 | 74.41 | 75.20 | 81,789 | -0.45(-0.59%) |
Apr 01, 2024 | 76.51 | 76.80 | 75.44 | 75.65 | 90,964 | -0.86(-1.12%) |
Mar 28, 2024 | 75.23 | 76.76 | 75.01 | 76.51 | 143,626 | +1.24(+1.64%) |
Mar 27, 2024 | 75.23 | 75.88 | 74.78 | 75.27 | 80,978 | -0.06(-0.08%) |
Mar 26, 2024 | 75.62 | 75.95 | 74.83 | 75.33 | 73,850 | -0.41(-0.54%) |
Mar 25, 2024 | 75.06 | 75.84 | 74.82 | 75.74 | 65,946 | +0.39(+0.52%) |
Mar 22, 2024 | 76.12 | 76.47 | 74.74 | 75.35 | 122,562 | -0.94(-1.23%) |
Mar 21, 2024 | 75.18 | 76.29 | 75.03 | 76.29 | 103,451 | +1.18(+1.57%) |
Mar 20, 2024 | 73.98 | 75.35 | 73.68 | 75.11 | 90,892 | +1.05(+1.41%) |
Mar 19, 2024 | 74.15 | 75.07 | 74.06 | 74.06 | 65,626 | -0.09(-0.12%) |
Mar 18, 2024 | 74.09 | 75.27 | 73.91 | 74.15 | 77,846 | -0.38(-0.51%) |
Mar 15, 2024 | 73.43 | 76.56 | 72.84 | 74.53 | 197,916 | +0.86(+1.16%) |
Mar 14, 2024 | 74.52 | 74.52 | 73.32 | 73.68 | 72,653 | -1.00(-1.34%) |
Mar 13, 2024 | 74.13 | 75.02 | 74.11 | 74.67 | 91,617 | +0.54(+0.73%) |
Mar 12, 2024 | 74.85 | 74.97 | 74.06 | 74.13 | 78,807 | -1.04(-1.38%) |
Mar 11, 2024 | 75.32 | 75.66 | 74.69 | 75.17 | 62,408 | -0.50(-0.66%) |
Mar 08, 2024 | 76.04 | 76.50 | 75.39 | 75.67 | 68,653 | -0.57(-0.75%) |
Mar 07, 2024 | 76.80 | 77.58 | 76.11 | 76.24 | 69,328 | -0.11(-0.14%) |
Mar 06, 2024 | 76.18 | 77.22 | 76.11 | 76.35 | 69,110 | +0.17(+0.22%) |
Mar 05, 2024 | 76.58 | 77.83 | 76.08 | 76.18 | 60,578 | -0.36(-0.47%) |
Mar 04, 2024 | 76.74 | 78.24 | 76.25 | 76.54 | 96,635 | +0.44(+0.58%) |