Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 73.98 | 74.44 | 72.60 | 73.29 | 5,837,248 | -1.00(-1.35%) |
Apr 24, 2024 | 73.70 | 74.75 | 73.60 | 74.29 | 8,642,092 | -0.10(-0.13%) |
Apr 23, 2024 | 74.50 | 75.01 | 74.03 | 74.39 | 2,423,968 | -0.12(-0.16%) |
Apr 22, 2024 | 73.79 | 74.74 | 73.21 | 74.51 | 1,680,016 | +1.14(+1.55%) |
Apr 19, 2024 | 73.51 | 74.02 | 73.11 | 73.37 | 3,005,467 | +0.33(+0.45%) |
Apr 18, 2024 | 73.26 | 73.67 | 72.54 | 73.04 | 1,689,904 | +0.23(+0.32%) |
Apr 17, 2024 | 73.10 | 73.56 | 72.13 | 72.81 | 2,265,246 | -0.21(-0.29%) |
Apr 16, 2024 | 74.90 | 75.44 | 72.72 | 73.02 | 3,018,727 | -1.91(-2.55%) |
Apr 15, 2024 | 76.47 | 77.40 | 74.44 | 74.93 | 3,398,420 | -0.85(-1.12%) |
Apr 12, 2024 | 74.65 | 78.49 | 73.23 | 75.78 | 6,622,176 | +1.87(+2.53%) |
Apr 11, 2024 | 74.22 | 74.70 | 72.85 | 73.91 | 2,436,421 | -0.46(-0.62%) |
Apr 10, 2024 | 75.48 | 75.97 | 74.32 | 74.37 | 1,954,564 | -2.27(-2.96%) |
Apr 09, 2024 | 76.68 | 77.08 | 76.00 | 76.64 | 1,582,653 | +0.25(+0.33%) |
Apr 08, 2024 | 76.26 | 76.94 | 75.70 | 76.39 | 1,523,418 | +0.59(+0.78%) |
Apr 05, 2024 | 75.88 | 76.47 | 74.51 | 75.80 | 1,644,408 | -0.15(-0.20%) |
Apr 04, 2024 | 77.99 | 78.50 | 75.89 | 75.95 | 1,915,362 | -1.37(-1.77%) |
Apr 03, 2024 | 76.97 | 77.98 | 76.74 | 77.32 | 1,585,379 | +0.32(+0.42%) |
Apr 02, 2024 | 77.43 | 77.71 | 76.84 | 77.00 | 3,184,618 | -0.25(-0.32%) |
Apr 01, 2024 | 76.89 | 77.33 | 76.41 | 77.25 | 1,815,084 | -0.07(-0.09%) |
Mar 28, 2024 | 76.65 | 77.67 | 77.59 | 77.32 | 2,202,823 | +1.13(+1.48%) |
Mar 27, 2024 | 75.91 | 76.55 | 75.45 | 76.19 | 2,609,116 | +0.69(+0.92%) |
Mar 26, 2024 | 75.40 | 75.74 | 74.97 | 75.50 | 1,780,832 | +0.53(+0.70%) |
Mar 25, 2024 | 75.70 | 76.17 | 74.95 | 74.97 | 2,045,022 | -0.19(-0.25%) |
Mar 22, 2024 | 75.39 | 75.61 | 74.73 | 75.16 | 2,608,673 | -0.09(-0.12%) |
Mar 21, 2024 | 73.53 | 75.32 | 73.30 | 75.25 | 2,745,259 | +2.09(+2.86%) |
Mar 20, 2024 | 71.89 | 73.36 | 71.48 | 73.16 | 1,835,060 | +1.19(+1.65%) |
Mar 19, 2024 | 71.84 | 72.09 | 71.35 | 71.97 | 3,018,819 | +0.13(+0.18%) |
Mar 18, 2024 | 71.86 | 72.04 | 71.28 | 71.84 | 2,254,583 | -0.01(-0.01%) |
Mar 15, 2024 | 70.41 | 71.96 | 70.41 | 71.85 | 4,166,548 | +0.63(+0.89%) |
Mar 14, 2024 | 71.83 | 72.20 | 70.62 | 71.22 | 2,139,894 | -0.98(-1.36%) |
Mar 13, 2024 | 71.87 | 72.98 | 71.87 | 72.20 | 1,960,723 | +0.34(+0.47%) |
Mar 12, 2024 | 72.99 | 73.25 | 71.68 | 71.86 | 1,900,369 | -0.92(-1.27%) |
Mar 11, 2024 | 71.44 | 72.95 | 71.43 | 72.78 | 1,864,306 | +1.00(+1.39%) |
Mar 08, 2024 | 71.68 | 72.35 | 71.62 | 71.78 | 1,672,598 | +0.18(+0.25%) |
Mar 07, 2024 | 71.58 | 72.10 | 71.37 | 71.60 | 2,470,442 | +0.41(+0.57%) |
Mar 06, 2024 | 72.62 | 72.70 | 70.95 | 71.20 | 2,827,972 | -1.46(-2.01%) |
Mar 05, 2024 | 72.69 | 73.98 | 72.18 | 72.65 | 2,728,623 | -0.68(-0.93%) |
Mar 04, 2024 | 73.06 | 74.28 | 73.00 | 73.34 | 1,563,000 | +0.15(+0.20%) |
Mar 01, 2024 | 72.98 | 73.29 | 72.08 | 73.19 | 1,785,456 | +0.12(+0.16%) |
Feb 29, 2024 | 73.24 | 73.60 | 72.61 | 73.07 | 3,717,547 | +0.36(+0.49%) |
Feb 28, 2024 | 72.66 | 73.63 | 72.52 | 72.71 | 2,255,445 | -0.11(-0.15%) |
Feb 27, 2024 | 72.29 | 72.83 | 72.01 | 72.82 | 2,043,308 | +0.60(+0.84%) |
Feb 26, 2024 | 72.40 | 73.49 | 72.10 | 72.22 | 2,086,737 | -0.70(-0.96%) |
Feb 23, 2024 | 72.01 | 73.25 | 71.63 | 72.92 | 3,397,830 | +1.15(+1.60%) |
Feb 22, 2024 | 71.85 | 72.09 | 71.21 | 71.77 | 2,461,797 | +0.27(+0.37%) |
Feb 21, 2024 | 70.91 | 71.84 | 70.91 | 71.50 | 2,718,326 | +0.59(+0.84%) |
Feb 20, 2024 | 70.22 | 71.48 | 70.22 | 70.91 | 1,890,954 | -0.93(-1.30%) |
Feb 16, 2024 | 72.34 | 72.43 | 71.66 | 71.84 | 1,509,480 | -0.54(-0.74%) |
Feb 15, 2024 | 71.28 | 72.55 | 71.10 | 72.37 | 1,528,445 | +1.52(+2.14%) |
Feb 14, 2024 | 71.14 | 71.48 | 70.60 | 70.86 | 1,183,520 | +0.39(+0.55%) |
Feb 13, 2024 | 72.04 | 72.04 | 69.90 | 70.47 | 1,591,758 | -2.47(-3.38%) |
Feb 12, 2024 | 72.16 | 73.55 | 71.99 | 72.94 | 1,530,654 | +0.75(+1.04%) |
Feb 09, 2024 | 71.69 | 72.33 | 71.43 | 72.19 | 1,324,257 | +0.45(+0.62%) |
Feb 08, 2024 | 72.34 | 72.79 | 71.20 | 71.74 | 2,732,157 | -0.63(-0.88%) |
Feb 07, 2024 | 72.03 | 72.45 | 71.07 | 72.37 | 2,629,161 | +0.57(+0.80%) |
Feb 06, 2024 | 71.76 | 72.40 | 71.76 | 71.80 | 1,518,846 | -0.12(-0.17%) |
Feb 05, 2024 | 71.87 | 72.44 | 71.56 | 71.92 | 1,935,918 | -0.85(-1.17%) |
Feb 02, 2024 | 72.55 | 73.10 | 72.05 | 72.77 | 1,897,332 | +0.18(+0.25%) |