Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 77.80 | 78.49 | 75.57 | 78.28 | 162,721 | -0.10(-0.13%) |
Apr 24, 2024 | 78.54 | 79.18 | 77.84 | 78.38 | 163,716 | -0.80(-1.01%) |
Apr 23, 2024 | 78.41 | 79.40 | 77.64 | 79.18 | 131,309 | +0.55(+0.70%) |
Apr 22, 2024 | 76.69 | 78.84 | 76.30 | 78.63 | 183,937 | +2.15(+2.81%) |
Apr 19, 2024 | 76.45 | 77.19 | 75.68 | 76.48 | 331,206 | -0.23(-0.30%) |
Apr 18, 2024 | 77.84 | 78.40 | 76.44 | 76.71 | 217,612 | -0.81(-1.04%) |
Apr 17, 2024 | 78.44 | 78.80 | 77.20 | 77.52 | 196,260 | -0.74(-0.95%) |
Apr 16, 2024 | 78.50 | 78.84 | 77.42 | 78.26 | 349,856 | -0.87(-1.10%) |
Apr 15, 2024 | 79.04 | 79.64 | 78.30 | 79.13 | 746,431 | +2.41(+3.14%) |
Apr 12, 2024 | 75.88 | 77.81 | 75.56 | 76.72 | 351,566 | +0.75(+0.99%) |
Apr 11, 2024 | 73.19 | 80.00 | 72.50 | 75.97 | 1,082,412 | +3.09(+4.24%) |
Apr 10, 2024 | 73.36 | 73.69 | 72.36 | 72.88 | 216,972 | -2.06(-2.75%) |
Apr 09, 2024 | 73.42 | 75.01 | 73.28 | 74.94 | 172,344 | +1.52(+2.07%) |
Apr 08, 2024 | 72.20 | 73.46 | 71.93 | 73.42 | 131,657 | +1.41(+1.96%) |
Apr 05, 2024 | 70.55 | 72.58 | 70.16 | 72.01 | 304,977 | +1.20(+1.69%) |
Apr 04, 2024 | 72.42 | 72.45 | 70.66 | 70.81 | 141,089 | -0.86(-1.20%) |
Apr 03, 2024 | 71.08 | 73.12 | 71.08 | 71.67 | 195,142 | -0.09(-0.13%) |
Apr 02, 2024 | 74.30 | 74.59 | 71.21 | 71.76 | 252,297 | -3.55(-4.71%) |
Apr 01, 2024 | 74.00 | 76.01 | 73.68 | 75.31 | 368,404 | +1.17(+1.58%) |
Mar 28, 2024 | 72.84 | 74.38 | 73.80 | 74.14 | 238,937 | +1.23(+1.69%) |
Mar 27, 2024 | 71.22 | 72.99 | 70.96 | 72.91 | 183,649 | +2.20(+3.11%) |
Mar 26, 2024 | 70.89 | 71.35 | 70.27 | 70.71 | 164,073 | +0.21(+0.30%) |
Mar 25, 2024 | 71.67 | 71.89 | 70.26 | 70.50 | 163,447 | -1.10(-1.54%) |
Mar 22, 2024 | 71.85 | 71.88 | 70.96 | 71.60 | 148,128 | -0.06(-0.08%) |
Mar 21, 2024 | 72.04 | 72.75 | 71.58 | 71.66 | 228,346 | +0.07(+0.10%) |
Mar 20, 2024 | 70.81 | 71.99 | 70.69 | 71.59 | 217,294 | +0.53(+0.75%) |
Mar 19, 2024 | 70.30 | 71.60 | 70.30 | 71.06 | 246,793 | +0.55(+0.78%) |
Mar 18, 2024 | 70.76 | 71.52 | 70.39 | 70.51 | 221,682 | -0.43(-0.61%) |
Mar 15, 2024 | 72.11 | 72.74 | 70.72 | 70.94 | 590,008 | -1.76(-2.42%) |
Mar 14, 2024 | 73.45 | 73.87 | 72.44 | 72.70 | 293,237 | -1.08(-1.46%) |
Mar 13, 2024 | 74.20 | 74.97 | 73.62 | 73.78 | 193,832 | -0.68(-0.91%) |
Mar 12, 2024 | 73.80 | 75.00 | 73.29 | 74.46 | 165,953 | +0.38(+0.51%) |
Mar 11, 2024 | 73.00 | 74.13 | 72.95 | 74.08 | 234,938 | +0.95(+1.30%) |
Mar 08, 2024 | 74.00 | 74.65 | 72.83 | 73.13 | 241,192 | -0.52(-0.71%) |
Mar 07, 2024 | 73.00 | 74.41 | 72.56 | 73.65 | 284,115 | +0.78(+1.07%) |
Mar 06, 2024 | 72.00 | 72.90 | 71.38 | 72.87 | 247,583 | +1.03(+1.43%) |
Mar 05, 2024 | 72.00 | 72.34 | 71.18 | 71.84 | 487,273 | -0.64(-0.88%) |
Mar 04, 2024 | 71.55 | 72.80 | 70.81 | 72.48 | 632,306 | +2.12(+3.01%) |
Mar 01, 2024 | 68.88 | 70.76 | 68.47 | 70.36 | 417,146 | +1.18(+1.71%) |
Feb 29, 2024 | 67.97 | 69.39 | 67.97 | 69.18 | 1,090,055 | +1.83(+2.72%) |
Feb 28, 2024 | 66.88 | 68.03 | 66.47 | 67.35 | 822,041 | -0.07(-0.10%) |
Feb 27, 2024 | 68.80 | 69.08 | 66.66 | 67.42 | 471,054 | -1.47(-2.13%) |
Feb 26, 2024 | 68.34 | 69.74 | 67.74 | 68.89 | 207,896 | +0.28(+0.41%) |
Feb 23, 2024 | 67.71 | 69.47 | 67.64 | 68.61 | 211,609 | +0.93(+1.37%) |
Feb 22, 2024 | 67.68 | 68.03 | 67.00 | 67.68 | 241,950 | -0.05(-0.07%) |
Feb 21, 2024 | 68.15 | 68.58 | 67.23 | 67.73 | 250,384 | -1.26(-1.83%) |
Feb 20, 2024 | 67.75 | 69.98 | 67.05 | 68.99 | 403,739 | -0.15(-0.22%) |
Feb 16, 2024 | 71.26 | 71.27 | 68.75 | 69.14 | 713,254 | -3.14(-4.34%) |
Feb 15, 2024 | 71.41 | 72.48 | 70.44 | 72.28 | 285,510 | +0.67(+0.94%) |
Feb 14, 2024 | 71.02 | 72.92 | 70.15 | 71.61 | 323,697 | +1.23(+1.75%) |
Feb 13, 2024 | 72.50 | 73.93 | 69.88 | 70.38 | 870,884 | -12.27(-14.85%) |
Feb 12, 2024 | 81.33 | 82.95 | 80.83 | 82.65 | 317,912 | +0.60(+0.73%) |
Feb 09, 2024 | 80.67 | 82.15 | 80.67 | 82.05 | 157,823 | +1.38(+1.71%) |
Feb 08, 2024 | 80.15 | 80.96 | 80.15 | 80.67 | 120,363 | +0.76(+0.95%) |
Feb 07, 2024 | 80.55 | 80.67 | 79.73 | 79.91 | 100,381 | -0.18(-0.22%) |
Feb 06, 2024 | 79.54 | 80.97 | 78.94 | 80.09 | 129,734 | +0.87(+1.10%) |
Feb 05, 2024 | 79.73 | 80.17 | 78.95 | 79.22 | 116,137 | -1.12(-1.39%) |
Feb 02, 2024 | 81.74 | 81.85 | 79.68 | 80.34 | 157,251 | -1.93(-2.35%) |