Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 74.18 | 74.96 | 73.80 | 74.02 | 1,108,556 | -0.36(-0.48%) |
Apr 22, 2024 | 73.76 | 74.66 | 73.33 | 74.38 | 1,480,236 | +0.50(+0.68%) |
Apr 19, 2024 | 72.74 | 74.12 | 72.66 | 73.88 | 1,266,328 | +1.37(+1.89%) |
Apr 18, 2024 | 72.15 | 72.65 | 71.63 | 72.51 | 1,073,161 | +0.58(+0.81%) |
Apr 17, 2024 | 70.97 | 72.13 | 70.60 | 71.93 | 1,279,044 | +1.59(+2.26%) |
Apr 16, 2024 | 71.36 | 71.43 | 70.10 | 70.34 | 1,105,316 | -1.24(-1.73%) |
Apr 15, 2024 | 72.12 | 72.35 | 71.00 | 71.58 | 1,214,164 | -0.18(-0.25%) |
Apr 12, 2024 | 72.17 | 72.42 | 71.06 | 71.76 | 971,781 | -0.29(-0.40%) |
Apr 11, 2024 | 72.76 | 72.86 | 71.66 | 72.05 | 1,008,672 | -0.23(-0.32%) |
Apr 10, 2024 | 71.90 | 72.47 | 71.17 | 72.28 | 1,457,752 | -1.71(-2.31%) |
Apr 09, 2024 | 73.60 | 74.00 | 73.27 | 73.99 | 1,147,112 | +0.65(+0.89%) |
Apr 08, 2024 | 72.69 | 73.51 | 72.68 | 73.34 | 1,370,881 | +0.63(+0.87%) |
Apr 05, 2024 | 72.44 | 73.11 | 71.78 | 72.71 | 1,585,467 | -0.18(-0.25%) |
Apr 04, 2024 | 73.70 | 73.89 | 72.20 | 72.89 | 1,259,781 | -0.26(-0.36%) |
Apr 03, 2024 | 73.79 | 74.05 | 73.00 | 73.15 | 1,935,438 | -0.65(-0.88%) |
Apr 02, 2024 | 73.24 | 74.35 | 73.24 | 73.80 | 1,232,587 | +0.56(+0.76%) |
Apr 01, 2024 | 73.83 | 73.86 | 72.80 | 73.24 | 1,441,634 | -0.72(-0.97%) |
Mar 28, 2024 | 73.16 | 74.07 | 73.80 | 73.96 | 1,945,777 | +0.81(+1.11%) |
Mar 27, 2024 | 71.40 | 73.16 | 71.11 | 73.15 | 1,404,035 | +2.18(+3.07%) |
Mar 26, 2024 | 71.40 | 71.74 | 70.58 | 70.97 | 988,668 | -0.47(-0.66%) |
Mar 25, 2024 | 71.99 | 72.02 | 71.15 | 71.44 | 1,368,858 | -0.24(-0.33%) |
Mar 22, 2024 | 72.47 | 72.47 | 71.54 | 71.68 | 1,148,046 | -0.12(-0.17%) |
Mar 21, 2024 | 72.18 | 72.56 | 71.77 | 71.80 | 1,451,347 | -0.25(-0.35%) |
Mar 20, 2024 | 71.96 | 72.56 | 71.50 | 72.05 | 1,235,995 | -0.06(-0.08%) |
Mar 19, 2024 | 72.00 | 72.67 | 71.78 | 72.11 | 1,083,210 | +0.14(+0.19%) |
Mar 18, 2024 | 71.53 | 72.31 | 71.32 | 71.97 | 1,999,651 | +0.39(+0.54%) |
Mar 15, 2024 | 70.80 | 72.16 | 70.80 | 71.58 | 3,478,431 | +0.20(+0.28%) |
Mar 14, 2024 | 72.01 | 72.31 | 70.59 | 71.38 | 1,491,764 | -1.02(-1.41%) |
Mar 13, 2024 | 72.57 | 73.01 | 71.94 | 72.40 | 1,261,390 | +0.08(+0.11%) |
Mar 12, 2024 | 72.65 | 73.25 | 71.84 | 72.32 | 1,748,975 | -1.33(-1.81%) |
Mar 11, 2024 | 73.08 | 73.89 | 73.05 | 73.65 | 1,578,282 | +0.64(+0.88%) |
Mar 08, 2024 | 73.13 | 73.60 | 72.50 | 73.01 | 1,408,750 | -0.07(-0.10%) |
Mar 07, 2024 | 73.67 | 73.76 | 72.90 | 73.08 | 1,525,071 | -0.04(-0.05%) |
Mar 06, 2024 | 72.81 | 73.63 | 72.44 | 73.12 | 1,492,391 | +1.00(+1.39%) |
Mar 05, 2024 | 72.96 | 73.81 | 71.96 | 72.12 | 2,734,640 | -0.55(-0.76%) |
Mar 04, 2024 | 70.70 | 72.95 | 70.70 | 72.67 | 2,185,102 | +1.35(+1.89%) |
Mar 01, 2024 | 71.02 | 71.39 | 69.81 | 71.32 | 1,963,672 | +0.13(+0.18%) |
Feb 29, 2024 | 71.78 | 72.30 | 71.17 | 71.19 | 3,395,463 | -0.30(-0.42%) |
Feb 28, 2024 | 71.34 | 71.86 | 71.06 | 71.49 | 1,324,281 | +0.17(+0.24%) |
Feb 27, 2024 | 71.10 | 71.63 | 70.70 | 71.32 | 1,362,640 | +0.49(+0.69%) |
Feb 26, 2024 | 71.35 | 71.39 | 70.28 | 70.83 | 2,218,667 | -0.77(-1.08%) |
Feb 23, 2024 | 70.94 | 72.38 | 70.47 | 71.60 | 2,918,035 | +0.79(+1.12%) |
Feb 22, 2024 | 70.94 | 71.13 | 69.89 | 70.81 | 2,748,988 | -0.59(-0.83%) |
Feb 21, 2024 | 70.26 | 71.55 | 69.97 | 71.40 | 2,469,213 | +1.53(+2.19%) |
Feb 20, 2024 | 69.58 | 70.66 | 69.31 | 69.87 | 1,530,441 | +0.36(+0.52%) |
Feb 16, 2024 | 69.48 | 70.08 | 68.60 | 69.51 | 3,362,713 | -0.03(-0.04%) |
Feb 15, 2024 | 68.80 | 70.08 | 68.62 | 69.54 | 2,583,410 | +0.93(+1.36%) |
Feb 14, 2024 | 68.38 | 68.81 | 67.68 | 68.61 | 1,359,196 | +0.34(+0.50%) |
Feb 13, 2024 | 69.12 | 69.35 | 67.03 | 68.27 | 1,715,023 | -0.90(-1.30%) |
Feb 12, 2024 | 68.76 | 69.38 | 68.26 | 69.17 | 1,263,586 | +0.47(+0.68%) |
Feb 09, 2024 | 67.75 | 68.84 | 67.54 | 68.70 | 1,885,819 | +0.78(+1.15%) |
Feb 08, 2024 | 68.26 | 68.33 | 67.32 | 67.92 | 1,717,928 | -0.77(-1.12%) |
Feb 07, 2024 | 68.58 | 68.69 | 67.85 | 68.69 | 1,715,499 | +0.31(+0.45%) |
Feb 06, 2024 | 67.72 | 68.72 | 67.54 | 68.38 | 2,215,922 | +0.41(+0.60%) |
Feb 05, 2024 | 68.81 | 68.88 | 67.85 | 67.97 | 2,619,837 | -1.44(-2.07%) |
Feb 02, 2024 | 69.94 | 70.18 | 69.11 | 69.41 | 1,765,790 | -1.29(-1.82%) |