Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 74.43 | 74.48 | 73.74 | 73.74 | 28,445 | -0.97(-1.30%) |
Apr 29, 2024 | 74.56 | 74.81 | 74.49 | 74.71 | 33,532 | +0.16(+0.21%) |
Apr 26, 2024 | 74.27 | 74.69 | 74.27 | 74.55 | 28,029 | +0.24(+0.33%) |
Apr 25, 2024 | 74.02 | 74.45 | 73.76 | 74.31 | 22,843 | -0.37(-0.50%) |
Apr 24, 2024 | 74.46 | 74.70 | 74.36 | 74.68 | 19,113 | +0.09(+0.12%) |
Apr 23, 2024 | 74.16 | 74.75 | 74.16 | 74.59 | 20,947 | +0.54(+0.73%) |
Apr 22, 2024 | 73.81 | 74.42 | 73.50 | 74.05 | 18,568 | +0.65(+0.89%) |
Apr 19, 2024 | 73.30 | 73.52 | 73.26 | 73.40 | 17,746 | +0.30(+0.41%) |
Apr 18, 2024 | 73.15 | 73.58 | 72.99 | 73.10 | 28,060 | -0.02(-0.03%) |
Apr 17, 2024 | 73.35 | 73.55 | 72.83 | 73.12 | 18,067 | -0.14(-0.19%) |
Apr 16, 2024 | 73.51 | 73.52 | 73.06 | 73.26 | 33,851 | -0.22(-0.30%) |
Apr 15, 2024 | 74.40 | 74.70 | 73.35 | 73.48 | 45,770 | -0.43(-0.58%) |
Apr 12, 2024 | 74.57 | 74.70 | 73.75 | 73.91 | 17,624 | -1.25(-1.66%) |
Apr 11, 2024 | 75.06 | 75.39 | 74.71 | 75.16 | 34,493 | +0.05(+0.07%) |
Apr 10, 2024 | 75.02 | 75.50 | 74.78 | 75.11 | 36,755 | -0.98(-1.29%) |
Apr 09, 2024 | 76.10 | 76.25 | 75.49 | 76.09 | 18,105 | +0.21(+0.27%) |
Apr 08, 2024 | 75.88 | 76.07 | 75.85 | 75.88 | 13,036 | +0.01(+0.02%) |
Apr 05, 2024 | 75.32 | 76.03 | 75.32 | 75.87 | 18,686 | +0.54(+0.72%) |
Apr 04, 2024 | 76.69 | 76.73 | 75.21 | 75.33 | 16,327 | -0.82(-1.08%) |
Apr 03, 2024 | 76.09 | 76.28 | 75.92 | 76.15 | 22,216 | +0.03(+0.04%) |
Apr 02, 2024 | 76.11 | 76.21 | 75.88 | 76.12 | 14,025 | -0.52(-0.68%) |
Apr 01, 2024 | 76.99 | 76.99 | 76.52 | 76.64 | 19,899 | -0.22(-0.29%) |
Mar 28, 2024 | 76.77 | 76.98 | 76.65 | 76.86 | 36,458 | +0.25(+0.33%) |
Mar 27, 2024 | 76.03 | 76.61 | 76.03 | 76.61 | 26,535 | +0.98(+1.30%) |
Mar 26, 2024 | 75.87 | 75.87 | 75.58 | 75.63 | 29,932 | -0.07(-0.09%) |
Mar 25, 2024 | 75.83 | 75.91 | 75.67 | 75.70 | 18,496 | -0.11(-0.15%) |
Mar 22, 2024 | 76.31 | 76.34 | 75.81 | 75.81 | 10,152 | -0.36(-0.47%) |
Mar 21, 2024 | 76.13 | 76.40 | 76.03 | 76.17 | 22,461 | +0.52(+0.69%) |
Mar 20, 2024 | 74.97 | 75.65 | 74.97 | 75.65 | 16,565 | +0.66(+0.88%) |
Mar 19, 2024 | 74.66 | 75.02 | 74.63 | 74.99 | 25,720 | +0.37(+0.49%) |
Mar 18, 2024 | 74.69 | 74.87 | 74.62 | 74.62 | 172,106 | +0.25(+0.33%) |
Mar 15, 2024 | 74.16 | 74.62 | 74.16 | 74.37 | 28,942 | -0.17(-0.22%) |
Mar 14, 2024 | 75.15 | 75.15 | 74.16 | 74.54 | 138,204 | -0.42(-0.56%) |
Mar 13, 2024 | 74.88 | 75.15 | 74.88 | 74.96 | 14,742 | +0.06(+0.08%) |
Mar 12, 2024 | 74.72 | 75.00 | 74.60 | 74.90 | 26,273 | +0.28(+0.38%) |
Mar 11, 2024 | 74.32 | 74.62 | 74.12 | 74.62 | 17,458 | +0.16(+0.21%) |
Mar 08, 2024 | 74.65 | 74.82 | 74.41 | 74.46 | 25,331 | -0.22(-0.30%) |
Mar 07, 2024 | 74.64 | 74.78 | 74.60 | 74.68 | 12,227 | +0.48(+0.65%) |
Mar 06, 2024 | 74.21 | 74.47 | 74.09 | 74.20 | 19,653 | +0.45(+0.61%) |
Mar 05, 2024 | 73.87 | 74.20 | 73.52 | 73.75 | 24,410 | -0.28(-0.37%) |
Mar 04, 2024 | 73.74 | 74.22 | 73.74 | 74.03 | 81,243 | +0.06(+0.08%) |