Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 73.72 | 75.06 | 73.11 | 73.18 | 786,202 | -0.39(-0.53%) |
Apr 17, 2024 | 73.64 | 73.75 | 72.66 | 73.57 | 481,104 | +0.31(+0.42%) |
Apr 16, 2024 | 71.90 | 73.51 | 71.42 | 73.26 | 464,550 | +0.96(+1.33%) |
Apr 15, 2024 | 72.86 | 73.32 | 71.16 | 72.30 | 488,773 | -0.56(-0.77%) |
Apr 12, 2024 | 72.97 | 73.47 | 72.34 | 72.86 | 780,838 | -0.17(-0.23%) |
Apr 11, 2024 | 73.77 | 73.77 | 72.22 | 73.03 | 917,867 | -0.37(-0.50%) |
Apr 10, 2024 | 73.77 | 74.12 | 72.85 | 73.40 | 622,406 | -1.75(-2.33%) |
Apr 09, 2024 | 75.76 | 76.41 | 74.66 | 75.15 | 583,878 | -0.60(-0.79%) |
Apr 08, 2024 | 74.95 | 75.93 | 74.80 | 75.75 | 260,193 | +1.21(+1.62%) |
Apr 05, 2024 | 74.22 | 74.92 | 73.61 | 74.54 | 231,983 | -0.11(-0.15%) |
Apr 04, 2024 | 76.75 | 76.75 | 74.23 | 74.65 | 224,553 | -1.35(-1.78%) |
Apr 03, 2024 | 75.61 | 76.30 | 75.32 | 76.00 | 346,709 | -0.13(-0.17%) |
Apr 02, 2024 | 75.54 | 76.17 | 75.13 | 76.13 | 291,579 | +0.55(+0.73%) |
Apr 01, 2024 | 76.05 | 76.11 | 74.59 | 75.58 | 372,972 | -0.55(-0.72%) |
Mar 28, 2024 | 75.18 | 76.25 | 74.80 | 76.13 | 530,621 | +1.18(+1.57%) |
Mar 27, 2024 | 73.14 | 74.99 | 72.97 | 74.95 | 633,533 | +2.32(+3.19%) |
Mar 26, 2024 | 72.40 | 72.71 | 72.27 | 72.63 | 315,648 | +0.35(+0.48%) |
Mar 25, 2024 | 71.94 | 72.60 | 71.66 | 72.28 | 343,158 | +0.57(+0.79%) |
Mar 22, 2024 | 72.59 | 72.59 | 71.41 | 71.71 | 271,072 | -0.12(-0.17%) |
Mar 21, 2024 | 71.68 | 72.46 | 71.38 | 71.83 | 326,029 | +0.15(+0.21%) |
Mar 20, 2024 | 70.26 | 71.94 | 70.22 | 71.68 | 297,956 | +1.15(+1.63%) |
Mar 19, 2024 | 69.98 | 71.03 | 69.98 | 70.53 | 373,018 | +0.58(+0.83%) |
Mar 18, 2024 | 70.86 | 71.26 | 69.77 | 69.95 | 443,774 | -1.11(-1.56%) |
Mar 15, 2024 | 70.81 | 71.91 | 70.76 | 71.06 | 1,586,208 | -0.03(-0.04%) |
Mar 14, 2024 | 71.46 | 71.70 | 69.75 | 71.09 | 740,875 | -0.90(-1.25%) |
Mar 13, 2024 | 73.31 | 74.00 | 71.82 | 71.99 | 691,102 | -1.42(-1.93%) |
Mar 12, 2024 | 73.85 | 74.05 | 72.41 | 73.41 | 360,293 | -0.69(-0.93%) |
Mar 11, 2024 | 73.21 | 74.50 | 72.64 | 74.10 | 556,976 | +0.02(+0.03%) |
Mar 08, 2024 | 74.03 | 74.27 | 73.25 | 74.08 | 305,991 | +0.28(+0.38%) |
Mar 07, 2024 | 73.31 | 73.93 | 72.88 | 73.80 | 332,015 | +1.27(+1.75%) |
Mar 06, 2024 | 71.73 | 72.66 | 71.72 | 72.53 | 313,637 | +1.49(+2.10%) |
Mar 05, 2024 | 70.14 | 71.61 | 70.00 | 71.04 | 376,274 | +0.91(+1.30%) |
Mar 04, 2024 | 69.61 | 70.56 | 69.21 | 70.13 | 433,885 | +0.52(+0.75%) |
Mar 01, 2024 | 67.40 | 69.67 | 66.94 | 69.61 | 437,534 | +1.46(+2.14%) |
Feb 29, 2024 | 67.98 | 68.32 | 66.59 | 68.15 | 905,529 | +1.08(+1.61%) |
Feb 28, 2024 | 63.55 | 67.37 | 62.48 | 67.07 | 594,746 | +4.54(+7.26%) |
Feb 27, 2024 | 62.12 | 62.85 | 61.37 | 62.53 | 459,862 | +0.90(+1.46%) |
Feb 26, 2024 | 62.71 | 62.71 | 61.13 | 61.63 | 506,652 | -1.58(-2.50%) |
Feb 23, 2024 | 62.08 | 63.23 | 62.08 | 63.21 | 550,599 | +0.66(+1.06%) |
Feb 22, 2024 | 61.29 | 62.80 | 60.88 | 62.55 | 2,265,832 | +0.68(+1.10%) |
Feb 21, 2024 | 61.53 | 62.36 | 60.97 | 61.87 | 684,863 | +0.22(+0.36%) |
Feb 20, 2024 | 59.80 | 62.00 | 59.40 | 61.65 | 549,160 | +1.87(+3.13%) |
Feb 16, 2024 | 59.70 | 60.15 | 58.97 | 59.78 | 277,801 | -0.47(-0.78%) |
Feb 15, 2024 | 58.77 | 60.34 | 58.77 | 60.25 | 331,689 | +1.96(+3.36%) |
Feb 14, 2024 | 58.12 | 58.49 | 57.56 | 58.29 | 326,333 | +0.55(+0.95%) |
Feb 13, 2024 | 59.05 | 59.30 | 57.24 | 57.74 | 610,575 | -2.12(-3.54%) |
Feb 12, 2024 | 58.69 | 59.94 | 58.69 | 59.86 | 296,550 | +1.37(+2.33%) |
Feb 09, 2024 | 57.82 | 58.83 | 57.82 | 58.49 | 315,108 | +0.67(+1.16%) |
Feb 08, 2024 | 57.03 | 57.87 | 56.94 | 57.82 | 296,036 | +0.71(+1.25%) |
Feb 07, 2024 | 57.68 | 57.92 | 56.99 | 57.11 | 475,632 | -0.60(-1.05%) |
Feb 06, 2024 | 57.94 | 58.29 | 57.46 | 57.71 | 319,679 | -0.23(-0.39%) |
Feb 05, 2024 | 58.68 | 58.78 | 57.63 | 57.94 | 347,393 | -1.45(-2.45%) |
Feb 02, 2024 | 58.46 | 59.46 | 57.88 | 59.39 | 479,792 | +0.10(+0.17%) |