Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 71.65 | 73.55 | 71.47 | 73.14 | 1,044,920 | +1.23(+1.71%) |
Apr 29, 2024 | 74.40 | 74.46 | 71.60 | 71.91 | 1,206,334 | -2.55(-3.42%) |
Apr 26, 2024 | 74.32 | 75.11 | 73.51 | 74.46 | 584,139 | +0.11(+0.15%) |
Apr 25, 2024 | 74.78 | 75.43 | 73.46 | 74.35 | 829,136 | -0.36(-0.48%) |
Apr 24, 2024 | 75.13 | 75.56 | 74.29 | 74.71 | 650,043 | -0.51(-0.67%) |
Apr 23, 2024 | 73.71 | 75.67 | 73.56 | 75.22 | 942,143 | +1.52(+2.06%) |
Apr 22, 2024 | 73.57 | 74.59 | 72.54 | 73.70 | 1,019,810 | +0.49(+0.67%) |
Apr 19, 2024 | 72.00 | 73.85 | 71.95 | 73.21 | 711,395 | +0.92(+1.27%) |
Apr 18, 2024 | 72.07 | 72.95 | 71.60 | 72.29 | 662,929 | +1.14(+1.60%) |
Apr 17, 2024 | 72.48 | 73.09 | 70.43 | 71.15 | 906,006 | -0.74(-1.03%) |
Apr 16, 2024 | 72.44 | 72.62 | 71.47 | 71.89 | 1,028,637 | -0.52(-0.72%) |
Apr 15, 2024 | 72.59 | 74.67 | 71.67 | 72.41 | 953,815 | +0.89(+1.24%) |
Apr 12, 2024 | 72.64 | 73.25 | 71.45 | 71.52 | 759,704 | -1.60(-2.19%) |
Apr 11, 2024 | 73.38 | 73.56 | 71.78 | 73.12 | 834,256 | +0.30(+0.41%) |
Apr 10, 2024 | 71.95 | 72.97 | 71.18 | 72.82 | 1,011,864 | -0.08(-0.11%) |
Apr 09, 2024 | 72.97 | 73.62 | 72.01 | 72.90 | 992,673 | -0.07(-0.10%) |
Apr 08, 2024 | 73.10 | 75.09 | 72.96 | 72.97 | 1,319,251 | -0.46(-0.63%) |
Apr 05, 2024 | 72.74 | 74.48 | 72.39 | 73.43 | 1,179,838 | +2.27(+3.19%) |
Apr 04, 2024 | 68.83 | 72.43 | 68.83 | 71.16 | 1,762,573 | +2.71(+3.96%) |
Apr 03, 2024 | 71.22 | 71.25 | 68.05 | 68.45 | 1,440,060 | -2.97(-4.16%) |
Apr 02, 2024 | 73.28 | 73.48 | 71.10 | 71.42 | 1,256,048 | -2.81(-3.79%) |
Apr 01, 2024 | 78.76 | 78.76 | 74.19 | 74.23 | 1,837,587 | -5.34(-6.71%) |
Mar 28, 2024 | 78.87 | 79.66 | 79.08 | 79.57 | 601,747 | +0.75(+0.95%) |
Mar 27, 2024 | 77.53 | 78.83 | 76.79 | 78.82 | 857,714 | +2.72(+3.57%) |
Mar 26, 2024 | 79.00 | 79.75 | 75.96 | 76.10 | 1,227,394 | -3.26(-4.11%) |
Mar 25, 2024 | 78.14 | 79.96 | 77.76 | 79.36 | 953,419 | +1.19(+1.52%) |
Mar 22, 2024 | 79.47 | 80.12 | 77.81 | 78.17 | 1,240,647 | -1.46(-1.83%) |
Mar 21, 2024 | 76.83 | 80.28 | 76.54 | 79.63 | 1,353,429 | +3.34(+4.38%) |
Mar 20, 2024 | 74.64 | 78.00 | 73.59 | 76.29 | 3,089,945 | +0.94(+1.25%) |
Mar 19, 2024 | 75.03 | 75.72 | 73.95 | 75.35 | 2,142,985 | +0.35(+0.47%) |
Mar 18, 2024 | 74.04 | 75.07 | 73.56 | 75.00 | 1,628,831 | +1.00(+1.35%) |
Mar 15, 2024 | 74.60 | 75.91 | 73.21 | 74.00 | 1,467,322 | -0.65(-0.87%) |
Mar 14, 2024 | 75.53 | 76.39 | 73.22 | 74.65 | 942,566 | +0.00(+0.00%) |
Mar 13, 2024 | 73.09 | 75.02 | 73.01 | 74.65 | 999,174 | +0.13(+0.17%) |
Mar 12, 2024 | 74.84 | 76.28 | 74.34 | 74.52 | 554,775 | -0.93(-1.23%) |
Mar 11, 2024 | 74.94 | 75.78 | 73.94 | 75.45 | 618,508 | +0.90(+1.21%) |
Mar 08, 2024 | 75.42 | 75.52 | 73.64 | 74.55 | 470,099 | -0.73(-0.97%) |
Mar 07, 2024 | 74.81 | 75.93 | 74.35 | 75.28 | 525,365 | +0.36(+0.48%) |
Mar 06, 2024 | 76.23 | 76.73 | 74.46 | 74.92 | 729,471 | -1.25(-1.64%) |
Mar 05, 2024 | 76.91 | 77.28 | 75.31 | 76.17 | 890,192 | -0.83(-1.08%) |
Mar 04, 2024 | 78.96 | 80.09 | 76.89 | 77.00 | 761,262 | -1.96(-2.48%) |
Mar 01, 2024 | 79.67 | 80.16 | 78.46 | 78.96 | 607,971 | -1.21(-1.51%) |
Feb 29, 2024 | 80.04 | 80.89 | 79.17 | 80.17 | 658,802 | +0.74(+0.93%) |
Feb 28, 2024 | 80.78 | 81.43 | 79.35 | 79.43 | 656,808 | -1.73(-2.13%) |
Feb 27, 2024 | 81.25 | 82.04 | 80.58 | 81.16 | 609,910 | -0.02(-0.02%) |
Feb 26, 2024 | 82.50 | 84.38 | 81.12 | 81.18 | 561,438 | -1.48(-1.79%) |
Feb 23, 2024 | 80.72 | 83.44 | 80.72 | 82.66 | 1,023,622 | +1.78(+2.20%) |
Feb 22, 2024 | 80.04 | 81.18 | 79.55 | 80.88 | 711,199 | +1.20(+1.51%) |
Feb 21, 2024 | 79.59 | 81.06 | 78.58 | 79.68 | 687,684 | -0.15(-0.19%) |
Feb 20, 2024 | 78.23 | 81.61 | 78.04 | 79.83 | 1,203,175 | +2.01(+2.58%) |
Feb 16, 2024 | 76.34 | 78.00 | 75.28 | 77.82 | 622,236 | +1.20(+1.57%) |
Feb 15, 2024 | 78.08 | 78.08 | 76.42 | 76.62 | 567,193 | -1.36(-1.74%) |
Feb 14, 2024 | 79.09 | 79.47 | 76.53 | 77.98 | 777,883 | -0.56(-0.71%) |
Feb 13, 2024 | 77.49 | 78.65 | 76.34 | 78.54 | 1,005,289 | -0.30(-0.38%) |
Feb 12, 2024 | 76.50 | 78.85 | 76.31 | 78.84 | 1,100,181 | +2.33(+3.05%) |
Feb 09, 2024 | 75.54 | 76.55 | 75.11 | 76.51 | 387,628 | +0.89(+1.18%) |
Feb 08, 2024 | 74.19 | 77.48 | 73.81 | 75.62 | 604,018 | +1.65(+2.23%) |
Feb 07, 2024 | 75.52 | 75.52 | 73.33 | 73.97 | 679,041 | -1.04(-1.39%) |
Feb 06, 2024 | 73.15 | 75.11 | 72.72 | 75.01 | 511,126 | +1.86(+2.54%) |
Feb 05, 2024 | 74.33 | 75.07 | 73.14 | 73.15 | 532,511 | -1.92(-2.56%) |
Feb 02, 2024 | 73.61 | 75.95 | 72.92 | 75.07 | 559,058 | +0.67(+0.90%) |