Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 74.50 | 75.71 | 73.60 | 75.30 | 1,417,761 | +0.83(+1.11%) |
Apr 22, 2024 | 72.99 | 74.77 | 72.95 | 74.47 | 709,543 | +1.59(+2.18%) |
Apr 19, 2024 | 71.51 | 73.03 | 71.42 | 72.88 | 1,720,170 | +1.08(+1.50%) |
Apr 18, 2024 | 71.79 | 72.35 | 71.22 | 71.80 | 780,456 | +0.24(+0.34%) |
Apr 17, 2024 | 72.33 | 72.49 | 71.25 | 71.56 | 772,109 | +0.21(+0.29%) |
Apr 16, 2024 | 71.81 | 72.19 | 70.98 | 71.35 | 782,464 | -1.03(-1.42%) |
Apr 15, 2024 | 73.41 | 74.21 | 71.83 | 72.38 | 629,662 | -0.38(-0.52%) |
Apr 12, 2024 | 72.70 | 73.71 | 72.44 | 72.76 | 659,114 | -1.11(-1.50%) |
Apr 11, 2024 | 73.80 | 74.25 | 72.96 | 73.87 | 536,547 | +0.17(+0.23%) |
Apr 10, 2024 | 74.71 | 74.89 | 73.21 | 73.70 | 997,152 | -2.55(-3.34%) |
Apr 09, 2024 | 76.46 | 77.04 | 75.81 | 76.25 | 796,629 | -0.19(-0.25%) |
Apr 08, 2024 | 75.90 | 76.71 | 75.72 | 76.44 | 562,800 | +1.03(+1.37%) |
Apr 05, 2024 | 75.04 | 75.64 | 74.85 | 75.41 | 953,473 | +0.42(+0.56%) |
Apr 04, 2024 | 76.60 | 77.11 | 74.97 | 74.99 | 925,003 | -0.78(-1.03%) |
Apr 03, 2024 | 76.35 | 76.77 | 75.44 | 75.77 | 1,156,813 | -0.33(-0.43%) |
Apr 02, 2024 | 77.36 | 77.39 | 76.03 | 76.10 | 642,119 | -1.91(-2.45%) |
Apr 01, 2024 | 79.54 | 79.54 | 77.77 | 78.01 | 764,805 | -1.10(-1.39%) |
Mar 28, 2024 | 79.13 | 79.51 | 78.77 | 79.11 | 625,410 | -0.14(-0.18%) |
Mar 27, 2024 | 76.75 | 79.25 | 76.70 | 79.25 | 671,643 | +2.92(+3.83%) |
Mar 26, 2024 | 77.00 | 77.16 | 76.30 | 76.33 | 682,254 | -0.58(-0.75%) |
Mar 25, 2024 | 76.07 | 77.18 | 75.71 | 76.91 | 1,086,972 | +1.01(+1.33%) |
Mar 22, 2024 | 77.40 | 77.78 | 75.64 | 75.90 | 741,132 | -1.52(-1.96%) |
Mar 21, 2024 | 76.11 | 77.64 | 76.11 | 77.42 | 1,450,400 | +1.49(+1.96%) |
Mar 20, 2024 | 74.35 | 76.26 | 74.17 | 75.93 | 1,216,130 | +1.22(+1.63%) |
Mar 19, 2024 | 74.50 | 75.33 | 74.50 | 74.71 | 889,630 | -0.01(-0.01%) |
Mar 18, 2024 | 75.41 | 75.61 | 74.62 | 74.72 | 760,069 | -0.49(-0.65%) |
Mar 15, 2024 | 74.41 | 76.20 | 74.41 | 75.21 | 9,801,043 | +0.62(+0.83%) |
Mar 14, 2024 | 76.35 | 76.77 | 74.21 | 74.59 | 1,347,739 | -2.05(-2.67%) |
Mar 13, 2024 | 76.50 | 77.53 | 76.31 | 76.64 | 1,090,382 | +0.26(+0.34%) |
Mar 12, 2024 | 76.39 | 76.99 | 75.59 | 76.38 | 1,085,750 | +0.01(+0.01%) |
Mar 11, 2024 | 76.67 | 77.50 | 76.08 | 76.37 | 1,404,245 | -0.45(-0.59%) |
Mar 08, 2024 | 77.95 | 78.64 | 76.57 | 76.82 | 1,038,029 | -0.04(-0.05%) |
Mar 07, 2024 | 77.76 | 78.39 | 76.55 | 76.86 | 1,094,924 | -0.27(-0.35%) |
Mar 06, 2024 | 76.38 | 78.43 | 75.26 | 77.13 | 1,732,953 | +0.44(+0.57%) |
Mar 05, 2024 | 72.85 | 76.74 | 72.84 | 76.69 | 1,270,673 | +3.47(+4.74%) |
Mar 04, 2024 | 74.01 | 74.84 | 73.05 | 73.22 | 1,449,920 | +1.06(+1.47%) |
Mar 01, 2024 | 72.14 | 72.48 | 70.60 | 72.16 | 813,462 | -0.70(-0.96%) |
Feb 29, 2024 | 73.18 | 74.09 | 72.25 | 72.86 | 741,974 | +0.73(+1.01%) |
Feb 28, 2024 | 72.50 | 73.11 | 72.03 | 72.13 | 817,440 | -0.98(-1.34%) |
Feb 27, 2024 | 71.51 | 73.35 | 71.51 | 73.11 | 784,320 | +1.97(+2.77%) |
Feb 26, 2024 | 71.69 | 72.57 | 70.75 | 71.14 | 876,676 | -1.22(-1.69%) |
Feb 23, 2024 | 71.93 | 72.83 | 71.51 | 72.36 | 667,150 | +0.25(+0.35%) |
Feb 22, 2024 | 71.34 | 72.28 | 70.93 | 72.11 | 663,982 | +1.20(+1.69%) |
Feb 21, 2024 | 71.00 | 71.14 | 70.33 | 70.91 | 563,568 | -0.50(-0.70%) |
Feb 20, 2024 | 71.34 | 72.49 | 71.07 | 71.41 | 656,679 | -0.48(-0.67%) |
Feb 16, 2024 | 72.39 | 73.36 | 71.86 | 71.89 | 775,708 | -1.28(-1.75%) |
Feb 15, 2024 | 71.99 | 73.83 | 71.87 | 73.17 | 684,646 | +1.61(+2.25%) |
Feb 14, 2024 | 70.29 | 71.63 | 70.01 | 71.56 | 929,337 | +2.09(+3.01%) |
Feb 13, 2024 | 69.57 | 70.36 | 68.36 | 69.47 | 1,299,461 | -2.16(-3.02%) |
Feb 12, 2024 | 69.49 | 71.99 | 69.44 | 71.63 | 1,167,021 | +2.22(+3.20%) |
Feb 09, 2024 | 69.06 | 69.44 | 68.21 | 69.41 | 1,105,913 | +0.24(+0.35%) |
Feb 08, 2024 | 68.73 | 69.61 | 68.53 | 69.17 | 735,258 | -0.03(-0.04%) |
Feb 07, 2024 | 69.66 | 69.76 | 67.27 | 69.20 | 1,153,244 | -0.06(-0.09%) |
Feb 06, 2024 | 69.73 | 70.17 | 68.70 | 69.26 | 1,051,452 | -0.48(-0.69%) |
Feb 05, 2024 | 69.54 | 70.14 | 68.43 | 69.74 | 1,123,987 | -0.30(-0.43%) |
Feb 02, 2024 | 68.05 | 70.40 | 67.72 | 70.04 | 1,392,528 | +0.80(+1.16%) |