Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 76.54 | 77.81 | 76.12 | 77.19 | 1,603,280 | +0.97(+1.27%) |
Apr 22, 2024 | 75.29 | 76.68 | 74.89 | 76.22 | 1,516,325 | +0.84(+1.11%) |
Apr 19, 2024 | 75.48 | 75.62 | 74.98 | 75.38 | 1,288,504 | +0.28(+0.37%) |
Apr 18, 2024 | 74.97 | 75.35 | 74.53 | 75.10 | 1,576,803 | +0.18(+0.24%) |
Apr 17, 2024 | 75.28 | 75.55 | 74.70 | 74.92 | 1,697,868 | -0.19(-0.25%) |
Apr 16, 2024 | 77.82 | 78.04 | 75.10 | 75.11 | 1,764,609 | -2.43(-3.13%) |
Apr 15, 2024 | 78.05 | 78.35 | 77.26 | 77.54 | 1,605,404 | +0.21(+0.27%) |
Apr 12, 2024 | 77.51 | 77.82 | 76.87 | 77.33 | 1,573,811 | -0.45(-0.58%) |
Apr 11, 2024 | 78.18 | 78.25 | 77.23 | 77.78 | 1,657,913 | +0.17(+0.22%) |
Apr 10, 2024 | 77.80 | 78.34 | 77.27 | 77.61 | 1,670,307 | -0.80(-1.02%) |
Apr 09, 2024 | 77.91 | 78.43 | 77.65 | 78.41 | 1,336,385 | +1.03(+1.33%) |
Apr 08, 2024 | 78.03 | 78.17 | 77.25 | 77.38 | 1,603,200 | -0.60(-0.77%) |
Apr 05, 2024 | 77.35 | 78.00 | 76.94 | 77.98 | 1,485,429 | +0.70(+0.91%) |
Apr 04, 2024 | 78.49 | 79.22 | 77.21 | 77.28 | 1,835,810 | -0.25(-0.32%) |
Apr 03, 2024 | 76.85 | 77.56 | 76.25 | 77.53 | 1,661,419 | +1.45(+1.91%) |
Apr 02, 2024 | 76.12 | 76.21 | 75.66 | 76.08 | 1,415,409 | -0.04(-0.05%) |
Apr 01, 2024 | 77.90 | 77.91 | 76.10 | 76.12 | 1,405,009 | -1.84(-2.36%) |
Mar 28, 2024 | 77.47 | 78.16 | 78.04 | 77.96 | 1,990,262 | +0.61(+0.79%) |
Mar 27, 2024 | 76.60 | 77.37 | 76.45 | 77.35 | 1,270,206 | +1.18(+1.55%) |
Mar 26, 2024 | 75.64 | 76.38 | 75.22 | 76.17 | 2,484,138 | +0.52(+0.69%) |
Mar 25, 2024 | 75.44 | 75.72 | 75.15 | 75.65 | 1,435,201 | +0.39(+0.52%) |
Mar 22, 2024 | 75.72 | 75.99 | 74.72 | 75.26 | 862,212 | -0.26(-0.34%) |
Mar 21, 2024 | 75.04 | 75.71 | 74.80 | 75.52 | 1,269,797 | +0.48(+0.64%) |
Mar 20, 2024 | 76.22 | 76.46 | 74.77 | 75.04 | 1,264,998 | -1.27(-1.66%) |
Mar 19, 2024 | 76.53 | 76.53 | 75.71 | 76.31 | 2,299,398 | -0.04(-0.05%) |
Mar 18, 2024 | 76.15 | 76.81 | 75.64 | 76.35 | 1,500,979 | +0.44(+0.58%) |
Mar 15, 2024 | 74.63 | 75.96 | 74.47 | 75.91 | 5,286,988 | +0.57(+0.76%) |
Mar 14, 2024 | 75.62 | 76.32 | 74.75 | 75.34 | 1,877,582 | -0.99(-1.30%) |
Mar 13, 2024 | 75.86 | 76.79 | 75.73 | 76.33 | 1,604,545 | +0.69(+0.91%) |
Mar 12, 2024 | 75.98 | 76.62 | 75.60 | 75.64 | 1,586,055 | -0.69(-0.90%) |
Mar 11, 2024 | 76.93 | 77.04 | 75.81 | 76.33 | 1,223,561 | -0.72(-0.93%) |
Mar 08, 2024 | 76.21 | 77.14 | 76.03 | 77.05 | 1,417,269 | +0.73(+0.96%) |
Mar 07, 2024 | 75.45 | 76.47 | 75.45 | 76.32 | 1,573,512 | +1.12(+1.49%) |
Mar 06, 2024 | 73.89 | 76.22 | 73.89 | 75.20 | 1,543,938 | +1.44(+1.95%) |
Mar 05, 2024 | 74.99 | 74.99 | 73.58 | 73.76 | 1,410,193 | -0.84(-1.13%) |
Mar 04, 2024 | 73.27 | 74.84 | 73.05 | 74.60 | 1,533,089 | +0.95(+1.29%) |
Mar 01, 2024 | 73.77 | 74.50 | 73.17 | 73.65 | 1,358,025 | -0.15(-0.20%) |
Feb 29, 2024 | 74.41 | 74.50 | 73.16 | 73.80 | 2,114,742 | -0.32(-0.43%) |
Feb 28, 2024 | 75.36 | 75.36 | 73.86 | 74.12 | 1,866,308 | -1.24(-1.65%) |
Feb 27, 2024 | 74.83 | 75.50 | 74.44 | 75.36 | 1,524,391 | +0.55(+0.74%) |
Feb 26, 2024 | 75.75 | 76.19 | 74.56 | 74.81 | 1,657,153 | -1.34(-1.76%) |
Feb 23, 2024 | 76.17 | 76.48 | 75.64 | 76.15 | 1,417,898 | +0.27(+0.36%) |
Feb 22, 2024 | 75.64 | 76.50 | 75.53 | 75.88 | 1,479,514 | +0.06(+0.08%) |
Feb 21, 2024 | 74.67 | 75.85 | 74.61 | 75.82 | 1,970,953 | +1.24(+1.66%) |
Feb 20, 2024 | 73.69 | 74.81 | 73.66 | 74.58 | 1,452,544 | +0.79(+1.07%) |
Feb 16, 2024 | 73.66 | 74.57 | 73.57 | 73.79 | 2,947,344 | -0.01(-0.01%) |
Feb 15, 2024 | 73.52 | 73.93 | 73.17 | 73.80 | 2,418,666 | +0.65(+0.89%) |
Feb 14, 2024 | 73.27 | 73.35 | 72.50 | 73.15 | 1,765,983 | -0.14(-0.19%) |
Feb 13, 2024 | 73.81 | 74.54 | 72.81 | 73.29 | 1,734,958 | -0.77(-1.04%) |
Feb 12, 2024 | 73.31 | 74.18 | 73.14 | 74.06 | 1,571,772 | +0.62(+0.84%) |
Feb 09, 2024 | 73.61 | 74.15 | 73.09 | 73.44 | 1,534,541 | +0.01(+0.01%) |
Feb 08, 2024 | 73.60 | 73.64 | 72.67 | 73.43 | 1,886,926 | -0.42(-0.57%) |
Feb 07, 2024 | 74.55 | 74.60 | 73.61 | 73.85 | 2,266,938 | -0.32(-0.43%) |
Feb 06, 2024 | 72.47 | 74.58 | 72.12 | 74.17 | 2,697,498 | +2.13(+2.96%) |
Feb 05, 2024 | 72.15 | 72.67 | 71.25 | 72.04 | 2,840,332 | -0.40(-0.55%) |
Feb 02, 2024 | 74.40 | 75.12 | 71.67 | 72.44 | 4,242,539 | -1.97(-2.65%) |