Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 74.55 | 75.28 | 74.37 | 74.50 | 698,817 | -0.20(-0.27%) |
Apr 22, 2024 | 74.12 | 74.93 | 73.75 | 74.70 | 627,649 | +0.30(+0.40%) |
Apr 19, 2024 | 73.03 | 74.49 | 72.98 | 74.40 | 689,636 | +1.43(+1.96%) |
Apr 18, 2024 | 72.25 | 73.31 | 71.99 | 72.97 | 817,106 | +1.00(+1.39%) |
Apr 17, 2024 | 71.79 | 72.25 | 71.15 | 71.97 | 801,928 | +0.76(+1.07%) |
Apr 16, 2024 | 71.89 | 71.89 | 70.72 | 71.21 | 1,418,552 | -0.90(-1.25%) |
Apr 15, 2024 | 72.55 | 72.81 | 71.57 | 72.11 | 1,478,990 | -0.13(-0.18%) |
Apr 12, 2024 | 72.45 | 73.02 | 71.97 | 72.24 | 1,565,139 | +0.03(+0.04%) |
Apr 11, 2024 | 72.67 | 72.70 | 71.56 | 72.21 | 1,499,968 | +0.01(+0.01%) |
Apr 10, 2024 | 73.35 | 73.46 | 71.97 | 72.20 | 911,924 | -2.42(-3.24%) |
Apr 09, 2024 | 74.35 | 74.67 | 73.95 | 74.62 | 1,051,183 | +0.54(+0.73%) |
Apr 08, 2024 | 72.87 | 74.33 | 72.87 | 74.08 | 759,801 | +1.32(+1.81%) |
Apr 05, 2024 | 72.62 | 73.02 | 72.08 | 72.76 | 505,565 | -0.26(-0.36%) |
Apr 04, 2024 | 73.57 | 73.60 | 72.68 | 73.02 | 750,387 | -0.06(-0.08%) |
Apr 03, 2024 | 73.95 | 74.02 | 72.96 | 73.08 | 1,074,829 | -0.96(-1.30%) |
Apr 02, 2024 | 74.07 | 74.77 | 73.93 | 74.04 | 767,752 | -0.01(-0.01%) |
Apr 01, 2024 | 74.61 | 74.61 | 73.61 | 74.05 | 707,434 | -0.68(-0.91%) |
Mar 28, 2024 | 74.19 | 74.79 | 74.59 | 74.73 | 903,242 | +0.70(+0.95%) |
Mar 27, 2024 | 72.36 | 74.11 | 72.19 | 74.03 | 1,500,538 | +2.04(+2.83%) |
Mar 26, 2024 | 72.52 | 72.77 | 71.99 | 71.99 | 892,297 | -0.60(-0.83%) |
Mar 25, 2024 | 73.39 | 73.48 | 72.50 | 72.59 | 805,844 | -0.42(-0.58%) |
Mar 22, 2024 | 73.27 | 73.51 | 72.69 | 73.01 | 800,638 | +0.13(+0.18%) |
Mar 21, 2024 | 73.01 | 73.44 | 72.63 | 72.88 | 608,422 | +0.10(+0.14%) |
Mar 20, 2024 | 72.39 | 73.38 | 72.17 | 72.78 | 925,204 | +0.28(+0.39%) |
Mar 19, 2024 | 72.23 | 72.78 | 71.61 | 72.50 | 1,188,772 | +0.42(+0.58%) |
Mar 18, 2024 | 72.40 | 72.80 | 71.55 | 72.08 | 1,759,449 | +1.10(+1.55%) |
Mar 15, 2024 | 70.28 | 71.23 | 70.26 | 70.98 | 2,200,974 | +0.17(+0.24%) |
Mar 14, 2024 | 70.99 | 71.19 | 69.50 | 70.81 | 1,187,207 | -0.66(-0.92%) |
Mar 13, 2024 | 71.27 | 71.91 | 71.17 | 71.47 | 1,180,369 | +0.66(+0.93%) |
Mar 12, 2024 | 72.03 | 72.06 | 70.46 | 70.81 | 1,168,951 | -1.49(-2.06%) |
Mar 11, 2024 | 72.08 | 72.52 | 71.44 | 72.30 | 1,327,282 | +0.60(+0.84%) |
Mar 08, 2024 | 71.40 | 72.08 | 71.03 | 71.70 | 1,488,184 | +0.33(+0.46%) |
Mar 07, 2024 | 70.37 | 71.60 | 70.03 | 71.37 | 1,456,000 | +1.61(+2.31%) |
Mar 06, 2024 | 69.11 | 70.11 | 68.92 | 69.76 | 1,177,331 | +1.15(+1.68%) |
Mar 05, 2024 | 69.37 | 69.92 | 67.73 | 68.61 | 2,331,923 | -0.28(-0.41%) |
Mar 04, 2024 | 67.71 | 69.07 | 67.69 | 68.89 | 1,323,270 | +0.84(+1.23%) |
Mar 01, 2024 | 68.21 | 68.44 | 67.52 | 68.05 | 3,184,521 | -0.28(-0.41%) |
Feb 29, 2024 | 67.89 | 69.60 | 67.51 | 68.33 | 6,148,300 | +1.43(+2.14%) |
Feb 28, 2024 | 69.11 | 69.11 | 66.77 | 66.90 | 1,257,675 | -2.11(-3.06%) |
Feb 27, 2024 | 69.87 | 70.11 | 68.59 | 69.01 | 3,140,972 | -0.26(-0.38%) |
Feb 26, 2024 | 70.14 | 70.28 | 68.56 | 69.27 | 2,591,610 | -1.23(-1.74%) |
Feb 23, 2024 | 70.47 | 71.13 | 70.00 | 70.50 | 1,836,915 | +0.29(+0.41%) |
Feb 22, 2024 | 69.70 | 70.74 | 69.20 | 70.21 | 1,546,036 | +0.04(+0.06%) |
Feb 21, 2024 | 69.49 | 70.21 | 69.03 | 70.17 | 1,374,172 | +1.07(+1.55%) |
Feb 20, 2024 | 68.12 | 69.49 | 67.90 | 69.10 | 1,126,523 | +1.18(+1.74%) |
Feb 16, 2024 | 67.60 | 68.22 | 67.21 | 67.92 | 2,508,997 | +0.02(+0.03%) |
Feb 15, 2024 | 67.04 | 68.00 | 67.04 | 67.90 | 1,535,085 | +1.05(+1.57%) |
Feb 14, 2024 | 67.20 | 67.42 | 66.64 | 66.85 | 1,463,779 | -0.32(-0.48%) |
Feb 13, 2024 | 67.87 | 68.04 | 66.26 | 67.17 | 1,453,402 | -0.92(-1.35%) |
Feb 12, 2024 | 67.00 | 68.10 | 66.48 | 68.09 | 1,246,999 | +1.09(+1.63%) |
Feb 09, 2024 | 66.39 | 67.03 | 66.18 | 67.00 | 1,060,555 | +0.61(+0.92%) |
Feb 08, 2024 | 67.05 | 67.06 | 65.20 | 66.39 | 1,871,591 | -0.85(-1.26%) |
Feb 07, 2024 | 68.44 | 68.65 | 67.08 | 67.24 | 1,161,572 | -0.84(-1.23%) |
Feb 06, 2024 | 67.65 | 68.22 | 67.50 | 68.08 | 596,722 | +0.27(+0.40%) |
Feb 05, 2024 | 67.99 | 68.40 | 67.18 | 67.81 | 853,705 | -0.89(-1.30%) |
Feb 02, 2024 | 69.20 | 69.78 | 67.78 | 68.70 | 924,243 | -1.43(-2.04%) |