Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 71.65 | 72.02 | 70.34 | 70.34 | 83,772 | -1.57(-2.18%) |
Apr 29, 2024 | 71.93 | 72.06 | 71.59 | 71.90 | 70,994 | +0.25(+0.35%) |
Apr 26, 2024 | 71.34 | 72.08 | 70.99 | 71.66 | 116,462 | +1.05(+1.48%) |
Apr 25, 2024 | 69.62 | 70.82 | 69.41 | 70.61 | 92,489 | -0.09(-0.13%) |
Apr 24, 2024 | 71.24 | 71.38 | 70.37 | 70.70 | 102,602 | +0.33(+0.47%) |
Apr 23, 2024 | 69.56 | 70.56 | 69.54 | 70.37 | 194,395 | +1.13(+1.63%) |
Apr 22, 2024 | 68.98 | 69.64 | 68.47 | 69.24 | 830,198 | +0.66(+0.96%) |
Apr 19, 2024 | 70.05 | 70.29 | 68.39 | 68.58 | 381,350 | -1.87(-2.65%) |
Apr 18, 2024 | 71.25 | 71.38 | 70.35 | 70.45 | 1,582,468 | -0.72(-1.01%) |
Apr 17, 2024 | 72.54 | 72.75 | 71.17 | 71.17 | 206,394 | -1.27(-1.75%) |
Apr 16, 2024 | 72.31 | 72.73 | 72.09 | 72.43 | 338,703 | +0.12(+0.17%) |
Apr 15, 2024 | 74.11 | 74.25 | 72.22 | 72.31 | 262,902 | -1.34(-1.82%) |
Apr 12, 2024 | 74.03 | 74.36 | 73.45 | 73.65 | 188,970 | -1.35(-1.80%) |
Apr 11, 2024 | 73.84 | 75.08 | 73.46 | 75.00 | 216,021 | +1.54(+2.09%) |
Apr 10, 2024 | 73.33 | 73.69 | 73.18 | 73.46 | 105,700 | -0.85(-1.14%) |
Apr 09, 2024 | 74.39 | 74.62 | 73.36 | 74.31 | 99,991 | +0.36(+0.49%) |
Apr 08, 2024 | 74.29 | 74.40 | 73.85 | 73.95 | 138,532 | -0.15(-0.20%) |
Apr 05, 2024 | 73.51 | 74.38 | 73.37 | 74.10 | 79,509 | +0.87(+1.19%) |
Apr 04, 2024 | 75.18 | 75.50 | 73.19 | 73.23 | 95,164 | -1.23(-1.65%) |
Apr 03, 2024 | 73.85 | 74.92 | 73.80 | 74.46 | 196,287 | +0.16(+0.21%) |
Apr 02, 2024 | 74.13 | 74.46 | 73.69 | 74.30 | 421,783 | -0.60(-0.80%) |
Apr 01, 2024 | 74.76 | 75.53 | 74.61 | 74.90 | 1,330,427 | +0.24(+0.32%) |
Mar 28, 2024 | 74.69 | 74.90 | 74.37 | 74.66 | 72,115 | -0.14(-0.19%) |
Mar 27, 2024 | 75.15 | 75.15 | 74.31 | 74.80 | 80,096 | +0.16(+0.21%) |
Mar 26, 2024 | 75.33 | 75.47 | 74.61 | 74.64 | 75,825 | -0.37(-0.49%) |
Mar 25, 2024 | 74.85 | 75.44 | 74.60 | 75.01 | 901,872 | -0.44(-0.58%) |
Mar 22, 2024 | 75.13 | 75.64 | 74.96 | 75.45 | 89,326 | +0.17(+0.23%) |
Mar 21, 2024 | 75.89 | 76.10 | 75.18 | 75.28 | 151,740 | +0.19(+0.25%) |
Mar 20, 2024 | 74.25 | 75.09 | 73.85 | 75.09 | 128,008 | +1.09(+1.47%) |
Mar 19, 2024 | 73.21 | 74.09 | 72.86 | 74.00 | 109,367 | +0.30(+0.41%) |
Mar 18, 2024 | 74.07 | 74.55 | 73.56 | 73.70 | 77,824 | +0.44(+0.60%) |
Mar 15, 2024 | 73.34 | 73.78 | 72.97 | 73.26 | 199,755 | -1.12(-1.50%) |
Mar 14, 2024 | 74.73 | 74.97 | 73.93 | 74.38 | 81,083 | -0.05(-0.07%) |
Mar 13, 2024 | 74.98 | 74.99 | 74.12 | 74.43 | 67,736 | -0.73(-0.97%) |
Mar 12, 2024 | 74.29 | 75.16 | 73.63 | 75.16 | 89,869 | +1.59(+2.16%) |
Mar 11, 2024 | 73.67 | 73.85 | 73.22 | 73.57 | 136,229 | -0.49(-0.66%) |
Mar 08, 2024 | 75.34 | 75.91 | 73.96 | 74.06 | 239,233 | -1.09(-1.45%) |
Mar 07, 2024 | 74.54 | 75.35 | 74.27 | 75.15 | 187,095 | +1.27(+1.72%) |
Mar 06, 2024 | 73.97 | 74.42 | 73.36 | 73.88 | 160,268 | +0.78(+1.06%) |
Mar 05, 2024 | 74.18 | 74.27 | 72.68 | 73.10 | 99,358 | -1.68(-2.24%) |
Mar 04, 2024 | 74.75 | 75.20 | 74.58 | 74.78 | 156,101 | +0.14(+0.19%) |
Mar 01, 2024 | 73.43 | 74.75 | 73.38 | 74.64 | 143,403 | +1.36(+1.85%) |
Feb 29, 2024 | 72.95 | 73.41 | 72.58 | 73.28 | 98,176 | +0.69(+0.95%) |
Feb 28, 2024 | 72.60 | 72.77 | 72.32 | 72.59 | 142,407 | -0.31(-0.42%) |
Feb 27, 2024 | 73.04 | 73.20 | 72.57 | 72.90 | 131,034 | -0.07(-0.10%) |
Feb 26, 2024 | 73.11 | 73.32 | 72.81 | 72.97 | 78,281 | +0.06(+0.08%) |
Feb 23, 2024 | 73.52 | 73.71 | 72.70 | 72.91 | 79,854 | +0.01(+0.01%) |
Feb 22, 2024 | 72.48 | 73.20 | 72.43 | 72.90 | 234,996 | +2.29(+3.24%) |
Feb 21, 2024 | 70.50 | 70.74 | 69.94 | 70.62 | 144,623 | -0.41(-0.58%) |
Feb 20, 2024 | 71.45 | 71.64 | 70.48 | 71.03 | 188,268 | -0.71(-0.99%) |
Feb 16, 2024 | 72.48 | 72.61 | 71.64 | 71.74 | 84,799 | -0.65(-0.90%) |
Feb 15, 2024 | 72.59 | 72.76 | 71.96 | 72.38 | 126,182 | -0.05(-0.07%) |
Feb 14, 2024 | 72.15 | 72.57 | 71.79 | 72.43 | 104,627 | +0.83(+1.16%) |
Feb 13, 2024 | 71.50 | 72.21 | 71.11 | 71.61 | 156,068 | -1.30(-1.78%) |
Feb 12, 2024 | 73.60 | 73.78 | 72.82 | 72.90 | 4,754,092 | -0.61(-0.83%) |
Feb 09, 2024 | 72.86 | 73.68 | 72.74 | 73.51 | 122,209 | +0.84(+1.15%) |
Feb 08, 2024 | 72.40 | 72.79 | 72.39 | 72.67 | 142,686 | +0.36(+0.50%) |
Feb 07, 2024 | 71.82 | 72.37 | 71.64 | 72.31 | 408,774 | +0.96(+1.34%) |
Feb 06, 2024 | 71.68 | 71.81 | 70.93 | 71.36 | 145,511 | -0.18(-0.25%) |
Feb 05, 2024 | 71.59 | 71.72 | 70.88 | 71.54 | 191,519 | +0.17(+0.24%) |
Feb 02, 2024 | 70.29 | 71.51 | 70.10 | 71.37 | 231,070 | +0.72(+1.02%) |