Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 72.45 | 72.87 | 71.84 | 71.93 | 585,019 | -0.75(-1.03%) |
Apr 29, 2024 | 72.34 | 73.01 | 72.34 | 72.68 | 363,055 | +0.68(+0.94%) |
Apr 26, 2024 | 71.74 | 72.32 | 71.74 | 72.00 | 269,116 | +0.07(+0.10%) |
Apr 25, 2024 | 71.88 | 72.46 | 71.22 | 71.93 | 555,190 | -0.28(-0.39%) |
Apr 24, 2024 | 72.27 | 73.09 | 71.38 | 72.21 | 1,388,933 | +0.04(+0.06%) |
Apr 23, 2024 | 72.02 | 72.64 | 71.74 | 72.17 | 630,329 | +0.39(+0.54%) |
Apr 22, 2024 | 71.74 | 72.31 | 71.39 | 71.78 | 502,631 | +0.14(+0.19%) |
Apr 19, 2024 | 71.66 | 71.91 | 71.29 | 71.64 | 458,607 | +0.26(+0.36%) |
Apr 18, 2024 | 71.86 | 72.18 | 71.26 | 71.38 | 358,664 | -0.31(-0.43%) |
Apr 17, 2024 | 72.62 | 72.62 | 71.41 | 71.69 | 422,401 | -0.49(-0.68%) |
Apr 16, 2024 | 71.96 | 72.48 | 71.69 | 72.18 | 391,006 | +0.00(+0.00%) |
Apr 15, 2024 | 73.88 | 73.98 | 72.14 | 72.18 | 303,741 | -1.02(-1.39%) |
Apr 12, 2024 | 73.30 | 73.81 | 72.77 | 73.19 | 379,871 | -0.83(-1.12%) |
Apr 11, 2024 | 73.99 | 74.30 | 73.26 | 74.02 | 346,228 | +0.13(+0.18%) |
Apr 10, 2024 | 73.65 | 74.40 | 73.16 | 73.89 | 334,910 | -0.59(-0.79%) |
Apr 09, 2024 | 74.72 | 74.87 | 73.62 | 74.48 | 349,207 | -0.12(-0.16%) |
Apr 08, 2024 | 74.57 | 74.88 | 74.10 | 74.60 | 398,260 | +0.40(+0.54%) |
Apr 05, 2024 | 74.11 | 74.50 | 73.68 | 74.20 | 534,478 | +0.35(+0.47%) |
Apr 04, 2024 | 74.41 | 75.16 | 73.67 | 73.85 | 430,868 | -0.08(-0.11%) |
Apr 03, 2024 | 73.50 | 74.28 | 73.45 | 73.93 | 368,981 | +0.38(+0.51%) |
Apr 02, 2024 | 73.56 | 74.15 | 72.97 | 73.55 | 457,076 | -0.13(-0.18%) |
Apr 01, 2024 | 74.35 | 74.39 | 73.52 | 73.68 | 418,241 | -0.72(-0.96%) |
Mar 28, 2024 | 74.56 | 74.88 | 74.02 | 74.40 | 406,898 | -0.24(-0.32%) |
Mar 27, 2024 | 74.17 | 74.65 | 74.11 | 74.64 | 480,828 | +0.84(+1.13%) |
Mar 26, 2024 | 73.59 | 74.28 | 73.17 | 73.80 | 497,259 | +0.35(+0.47%) |
Mar 25, 2024 | 74.18 | 74.29 | 73.21 | 73.45 | 429,886 | -0.86(-1.15%) |
Mar 22, 2024 | 74.58 | 74.58 | 73.76 | 74.31 | 446,031 | -0.17(-0.23%) |
Mar 21, 2024 | 74.37 | 74.74 | 73.96 | 74.48 | 417,262 | +0.39(+0.52%) |
Mar 20, 2024 | 73.05 | 74.11 | 73.03 | 74.09 | 389,294 | +1.05(+1.43%) |
Mar 19, 2024 | 72.74 | 73.22 | 72.24 | 73.04 | 393,678 | +0.39(+0.53%) |
Mar 18, 2024 | 73.47 | 73.71 | 72.58 | 72.66 | 591,559 | -0.80(-1.09%) |
Mar 15, 2024 | 71.96 | 73.62 | 71.96 | 73.45 | 1,683,042 | +1.24(+1.71%) |
Mar 14, 2024 | 72.79 | 72.92 | 71.71 | 72.22 | 860,090 | +0.58(+0.81%) |
Mar 13, 2024 | 71.74 | 72.20 | 71.38 | 71.64 | 459,715 | -0.07(-0.10%) |
Mar 12, 2024 | 71.20 | 71.83 | 70.92 | 71.71 | 589,622 | +0.28(+0.39%) |
Mar 11, 2024 | 72.09 | 72.09 | 70.90 | 71.43 | 518,316 | -0.83(-1.14%) |
Mar 08, 2024 | 73.62 | 73.94 | 72.25 | 72.26 | 431,505 | -1.12(-1.52%) |
Mar 07, 2024 | 73.51 | 73.61 | 72.86 | 73.37 | 544,683 | +0.22(+0.30%) |
Mar 06, 2024 | 72.45 | 73.21 | 72.26 | 73.15 | 411,034 | +1.14(+1.58%) |
Mar 05, 2024 | 72.31 | 72.87 | 71.59 | 72.02 | 484,727 | -0.40(-0.55%) |
Mar 04, 2024 | 72.54 | 73.55 | 72.27 | 72.42 | 515,209 | +0.17(+0.23%) |
Mar 01, 2024 | 71.13 | 72.36 | 70.46 | 72.25 | 742,164 | +0.90(+1.26%) |
Feb 29, 2024 | 70.81 | 71.60 | 69.92 | 71.35 | 935,131 | +0.95(+1.34%) |
Feb 28, 2024 | 67.74 | 70.79 | 67.74 | 70.40 | 954,116 | +3.52(+5.26%) |
Feb 27, 2024 | 66.52 | 66.94 | 66.06 | 66.89 | 538,829 | +0.48(+0.72%) |
Feb 26, 2024 | 66.25 | 66.57 | 65.90 | 66.41 | 305,643 | -0.10(-0.15%) |
Feb 23, 2024 | 66.12 | 66.59 | 65.82 | 66.51 | 322,675 | +0.73(+1.11%) |
Feb 22, 2024 | 66.62 | 66.64 | 65.74 | 65.78 | 478,757 | -0.42(-0.63%) |
Feb 21, 2024 | 66.08 | 66.40 | 65.89 | 66.20 | 308,964 | +0.10(+0.15%) |
Feb 20, 2024 | 65.91 | 66.27 | 65.66 | 66.10 | 402,031 | +0.08(+0.12%) |
Feb 16, 2024 | 66.65 | 67.04 | 66.00 | 66.02 | 347,290 | -0.61(-0.91%) |
Feb 15, 2024 | 66.34 | 66.94 | 66.28 | 66.63 | 305,297 | +0.46(+0.69%) |
Feb 14, 2024 | 66.41 | 66.67 | 65.80 | 66.17 | 423,948 | +0.43(+0.65%) |
Feb 13, 2024 | 66.46 | 66.74 | 65.35 | 65.74 | 498,753 | -1.79(-2.66%) |
Feb 12, 2024 | 67.03 | 67.85 | 67.03 | 67.53 | 370,853 | +0.42(+0.62%) |
Feb 09, 2024 | 66.46 | 67.12 | 66.45 | 67.12 | 234,866 | +0.57(+0.85%) |
Feb 08, 2024 | 66.19 | 66.72 | 66.05 | 66.55 | 266,896 | +0.23(+0.34%) |
Feb 07, 2024 | 65.96 | 66.70 | 65.82 | 66.32 | 259,475 | +0.54(+0.81%) |
Feb 06, 2024 | 65.67 | 66.09 | 65.67 | 65.78 | 270,665 | +0.08(+0.12%) |
Feb 05, 2024 | 66.17 | 66.31 | 65.19 | 65.70 | 241,767 | -1.20(-1.80%) |
Feb 02, 2024 | 66.02 | 67.03 | 65.56 | 66.91 | 593,847 | +0.75(+1.14%) |