Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 78.62 | 79.12 | 77.59 | 77.60 | 146,794 | -1.12(-1.42%) |
Apr 25, 2024 | 78.53 | 79.48 | 74.54 | 78.72 | 185,916 | -0.25(-0.32%) |
Apr 24, 2024 | 77.56 | 79.27 | 77.23 | 78.97 | 173,181 | +0.76(+0.97%) |
Apr 23, 2024 | 77.39 | 78.33 | 77.39 | 78.21 | 140,208 | +0.81(+1.05%) |
Apr 22, 2024 | 77.75 | 78.54 | 76.83 | 77.40 | 145,720 | -0.35(-0.45%) |
Apr 19, 2024 | 75.47 | 78.19 | 75.47 | 77.75 | 175,661 | +1.90(+2.50%) |
Apr 18, 2024 | 75.64 | 76.10 | 75.17 | 75.85 | 171,349 | +0.66(+0.88%) |
Apr 17, 2024 | 74.55 | 75.50 | 74.26 | 75.19 | 147,381 | +1.28(+1.73%) |
Apr 16, 2024 | 74.49 | 74.68 | 73.61 | 73.91 | 134,563 | -1.08(-1.44%) |
Apr 15, 2024 | 75.00 | 75.55 | 74.28 | 74.99 | 167,783 | -0.02(-0.03%) |
Apr 12, 2024 | 75.51 | 75.71 | 74.40 | 75.01 | 197,375 | -0.53(-0.70%) |
Apr 11, 2024 | 76.12 | 76.43 | 74.86 | 75.54 | 152,358 | +0.00(+0.00%) |
Apr 10, 2024 | 76.62 | 76.78 | 75.39 | 75.54 | 237,236 | -3.03(-3.86%) |
Apr 09, 2024 | 79.22 | 79.59 | 78.25 | 78.57 | 174,258 | -0.52(-0.66%) |
Apr 08, 2024 | 77.90 | 79.28 | 77.90 | 79.09 | 133,392 | +0.99(+1.27%) |
Apr 05, 2024 | 77.94 | 78.33 | 77.23 | 78.10 | 145,623 | -0.12(-0.15%) |
Apr 04, 2024 | 79.02 | 79.02 | 77.94 | 78.22 | 314,230 | -0.20(-0.26%) |
Apr 03, 2024 | 79.40 | 79.40 | 78.40 | 78.42 | 228,106 | -0.93(-1.17%) |
Apr 02, 2024 | 78.31 | 79.44 | 78.31 | 79.35 | 336,047 | +0.48(+0.61%) |
Apr 01, 2024 | 78.54 | 79.14 | 77.74 | 78.87 | 197,387 | +0.15(+0.19%) |
Mar 28, 2024 | 77.71 | 79.00 | 77.71 | 78.72 | 221,002 | +1.19(+1.53%) |
Mar 27, 2024 | 76.97 | 78.70 | 76.86 | 77.53 | 1,315,837 | +0.99(+1.29%) |
Mar 26, 2024 | 78.27 | 78.27 | 76.14 | 76.54 | 471,455 | -0.71(-0.92%) |
Mar 25, 2024 | 77.01 | 77.58 | 76.50 | 77.25 | 256,018 | +0.20(+0.26%) |
Mar 22, 2024 | 77.25 | 77.42 | 76.38 | 77.05 | 345,432 | +0.50(+0.65%) |
Mar 21, 2024 | 75.19 | 76.96 | 75.08 | 76.55 | 402,296 | +1.26(+1.67%) |
Mar 20, 2024 | 73.63 | 75.67 | 73.33 | 75.29 | 350,079 | +1.24(+1.67%) |
Mar 19, 2024 | 74.26 | 75.31 | 73.69 | 74.05 | 292,931 | -0.30(-0.40%) |
Mar 18, 2024 | 74.68 | 76.08 | 73.65 | 74.35 | 671,884 | -0.74(-0.99%) |
Mar 15, 2024 | 74.86 | 76.81 | 74.51 | 75.09 | 7,619,358 | +0.00(+0.00%) |
Mar 14, 2024 | 75.92 | 76.58 | 74.47 | 75.09 | 619,875 | -1.41(-1.84%) |
Mar 13, 2024 | 77.74 | 78.66 | 74.57 | 76.50 | 768,080 | -1.08(-1.39%) |
Mar 12, 2024 | 78.87 | 79.40 | 77.48 | 77.58 | 746,711 | -1.52(-1.92%) |
Mar 11, 2024 | 80.20 | 81.10 | 78.73 | 79.10 | 612,748 | -1.77(-2.19%) |
Mar 08, 2024 | 79.89 | 81.66 | 79.46 | 80.87 | 438,168 | +0.92(+1.15%) |
Mar 07, 2024 | 80.73 | 81.97 | 79.82 | 79.95 | 651,052 | -0.68(-0.84%) |
Mar 06, 2024 | 78.74 | 82.38 | 78.49 | 80.63 | 851,661 | +1.89(+2.40%) |
Mar 05, 2024 | 75.33 | 79.79 | 75.30 | 78.74 | 863,211 | +3.41(+4.53%) |
Mar 04, 2024 | 66.91 | 75.62 | 66.57 | 75.33 | 1,351,886 | +12.14(+19.21%) |
Mar 01, 2024 | 63.21 | 63.52 | 61.94 | 63.19 | 185,867 | +0.00(+0.00%) |
Feb 29, 2024 | 64.01 | 64.13 | 62.97 | 63.19 | 155,838 | -0.02(-0.04%) |
Feb 28, 2024 | 62.84 | 63.74 | 62.46 | 63.21 | 149,680 | -0.04(-0.06%) |
Feb 27, 2024 | 63.03 | 63.57 | 62.69 | 63.25 | 124,544 | +0.45(+0.71%) |
Feb 26, 2024 | 63.74 | 63.74 | 62.47 | 62.81 | 159,352 | -1.25(-1.95%) |
Feb 23, 2024 | 64.03 | 64.43 | 63.94 | 64.06 | 116,885 | +0.03(+0.05%) |
Feb 22, 2024 | 64.48 | 64.91 | 63.28 | 64.03 | 150,909 | -1.11(-1.71%) |
Feb 21, 2024 | 65.04 | 65.55 | 64.83 | 65.14 | 162,909 | +0.58(+0.89%) |
Feb 20, 2024 | 64.29 | 66.01 | 64.29 | 64.56 | 192,568 | -0.30(-0.46%) |
Feb 16, 2024 | 65.29 | 65.59 | 64.71 | 64.86 | 166,776 | -0.43(-0.65%) |
Feb 15, 2024 | 64.38 | 65.50 | 64.38 | 65.29 | 125,160 | +0.97(+1.51%) |
Feb 14, 2024 | 64.29 | 64.37 | 63.68 | 64.31 | 125,985 | +0.50(+0.78%) |
Feb 13, 2024 | 64.71 | 65.10 | 63.62 | 63.82 | 200,909 | -1.83(-2.78%) |
Feb 12, 2024 | 64.98 | 65.79 | 64.52 | 65.65 | 156,750 | +0.67(+1.02%) |
Feb 09, 2024 | 63.81 | 64.99 | 63.81 | 64.98 | 166,336 | +0.82(+1.28%) |
Feb 08, 2024 | 63.88 | 64.21 | 63.27 | 64.16 | 144,651 | +0.29(+0.45%) |
Feb 07, 2024 | 63.07 | 64.19 | 62.59 | 63.87 | 182,985 | +0.97(+1.55%) |
Feb 06, 2024 | 61.67 | 63.04 | 61.67 | 62.89 | 272,470 | +1.12(+1.82%) |
Feb 05, 2024 | 63.14 | 63.14 | 61.70 | 61.77 | 176,603 | -2.10(-3.28%) |
Feb 02, 2024 | 64.41 | 65.04 | 63.26 | 63.87 | 132,219 | -1.32(-2.03%) |