Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 71.00 | 71.56 | 70.68 | 71.36 | 2,061,897 | +0.63(+0.89%) |
Apr 17, 2024 | 71.23 | 71.40 | 70.68 | 70.73 | 1,388,115 | -0.09(-0.13%) |
Apr 16, 2024 | 70.06 | 71.08 | 69.42 | 70.82 | 1,646,424 | +0.29(+0.41%) |
Apr 15, 2024 | 71.51 | 71.80 | 70.21 | 70.53 | 1,423,510 | -0.74(-1.04%) |
Apr 12, 2024 | 71.55 | 71.59 | 70.81 | 71.27 | 1,079,913 | -0.94(-1.30%) |
Apr 11, 2024 | 73.22 | 73.24 | 71.49 | 72.21 | 1,425,211 | -0.27(-0.37%) |
Apr 10, 2024 | 73.13 | 73.22 | 71.88 | 72.48 | 2,436,974 | -1.76(-2.37%) |
Apr 09, 2024 | 74.60 | 74.85 | 73.73 | 74.24 | 1,687,378 | -0.13(-0.17%) |
Apr 08, 2024 | 74.55 | 74.94 | 73.96 | 74.37 | 1,183,391 | -0.18(-0.24%) |
Apr 05, 2024 | 74.53 | 75.05 | 73.76 | 74.55 | 1,379,974 | -0.02(-0.03%) |
Apr 04, 2024 | 76.89 | 77.64 | 74.52 | 74.57 | 1,724,356 | -2.12(-2.76%) |
Apr 03, 2024 | 77.72 | 78.00 | 76.46 | 76.69 | 2,077,438 | -1.24(-1.59%) |
Apr 02, 2024 | 78.13 | 78.40 | 77.24 | 77.93 | 863,048 | -0.52(-0.66%) |
Apr 01, 2024 | 79.26 | 79.28 | 77.84 | 78.45 | 1,399,370 | -1.00(-1.26%) |
Mar 28, 2024 | 79.04 | 79.66 | 79.66 | 79.45 | 831,960 | +0.34(+0.43%) |
Mar 27, 2024 | 78.98 | 79.28 | 78.45 | 79.11 | 1,261,760 | +0.46(+0.58%) |
Mar 26, 2024 | 78.95 | 79.31 | 78.44 | 78.65 | 863,914 | -0.02(-0.03%) |
Mar 25, 2024 | 79.30 | 79.59 | 78.60 | 78.67 | 837,091 | -0.59(-0.74%) |
Mar 22, 2024 | 80.49 | 80.49 | 79.18 | 79.26 | 783,706 | -1.14(-1.42%) |
Mar 21, 2024 | 80.88 | 81.27 | 80.39 | 80.40 | 924,169 | -0.44(-0.54%) |
Mar 20, 2024 | 80.50 | 81.03 | 79.94 | 80.84 | 2,724,166 | +0.52(+0.65%) |
Mar 19, 2024 | 80.24 | 80.45 | 79.78 | 80.32 | 2,935,047 | +0.32(+0.40%) |
Mar 18, 2024 | 78.96 | 80.08 | 78.68 | 80.00 | 2,053,659 | +1.56(+1.99%) |
Mar 15, 2024 | 80.51 | 80.97 | 78.08 | 78.44 | 1,624,174 | -2.51(-3.10%) |
Mar 14, 2024 | 81.70 | 81.97 | 80.13 | 80.96 | 1,842,973 | -1.20(-1.46%) |
Mar 13, 2024 | 81.26 | 82.69 | 81.09 | 82.16 | 1,603,418 | +0.87(+1.07%) |
Mar 12, 2024 | 79.94 | 81.51 | 79.94 | 81.28 | 1,231,600 | +1.54(+1.93%) |
Mar 11, 2024 | 79.02 | 79.93 | 78.71 | 79.74 | 761,858 | +0.62(+0.78%) |
Mar 08, 2024 | 79.93 | 80.32 | 78.98 | 79.13 | 1,665,365 | -0.91(-1.14%) |
Mar 07, 2024 | 81.33 | 81.33 | 79.59 | 80.04 | 1,597,718 | -0.62(-0.76%) |
Mar 06, 2024 | 79.08 | 80.72 | 78.83 | 80.66 | 2,587,607 | +2.09(+2.67%) |
Mar 05, 2024 | 77.53 | 79.03 | 77.17 | 78.56 | 1,144,569 | +1.06(+1.37%) |
Mar 04, 2024 | 76.97 | 77.69 | 76.82 | 77.50 | 869,578 | +0.35(+0.45%) |
Mar 01, 2024 | 77.09 | 77.44 | 76.09 | 77.15 | 912,962 | +0.06(+0.08%) |
Feb 29, 2024 | 76.18 | 77.36 | 76.01 | 77.09 | 1,590,578 | +1.17(+1.54%) |
Feb 28, 2024 | 74.96 | 76.01 | 74.77 | 75.92 | 852,859 | +0.96(+1.28%) |
Feb 27, 2024 | 75.89 | 75.89 | 74.52 | 74.96 | 982,609 | -0.87(-1.15%) |
Feb 26, 2024 | 75.53 | 76.01 | 75.07 | 75.83 | 1,147,861 | +0.25(+0.33%) |
Feb 23, 2024 | 74.97 | 75.75 | 74.46 | 75.58 | 1,138,614 | +0.74(+0.99%) |
Feb 22, 2024 | 75.26 | 75.56 | 74.64 | 74.84 | 2,338,528 | -0.34(-0.45%) |
Feb 21, 2024 | 75.64 | 75.79 | 74.88 | 75.18 | 932,797 | -0.62(-0.81%) |
Feb 20, 2024 | 76.56 | 77.02 | 75.47 | 75.79 | 1,486,607 | -0.84(-1.10%) |
Feb 16, 2024 | 75.39 | 77.14 | 75.35 | 76.64 | 1,608,577 | +1.16(+1.54%) |
Feb 15, 2024 | 76.24 | 77.40 | 74.26 | 75.47 | 3,185,055 | -0.50(-0.65%) |
Feb 14, 2024 | 74.63 | 76.47 | 74.33 | 75.97 | 2,268,839 | +1.75(+2.35%) |
Feb 13, 2024 | 75.38 | 75.95 | 72.65 | 74.22 | 4,700,588 | -3.48(-4.48%) |
Feb 12, 2024 | 76.77 | 78.28 | 76.77 | 77.71 | 1,803,386 | +1.24(+1.62%) |
Feb 09, 2024 | 76.73 | 76.73 | 76.09 | 76.47 | 1,023,124 | -0.17(-0.22%) |
Feb 08, 2024 | 76.34 | 76.83 | 75.47 | 76.64 | 1,548,350 | +0.35(+0.46%) |
Feb 07, 2024 | 75.92 | 76.94 | 75.73 | 76.29 | 1,600,970 | +0.50(+0.65%) |
Feb 06, 2024 | 76.61 | 76.68 | 75.16 | 75.79 | 2,568,673 | -1.07(-1.39%) |
Feb 05, 2024 | 78.17 | 78.54 | 76.77 | 76.86 | 1,702,641 | -1.88(-2.38%) |
Feb 02, 2024 | 78.23 | 79.00 | 77.71 | 78.74 | 834,763 | -0.09(-0.11%) |