Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 70.70 | 72.41 | 70.42 | 71.73 | 1,661,181 | +1.15(+1.63%) |
Apr 22, 2024 | 71.02 | 71.27 | 70.40 | 70.58 | 988,230 | +0.29(+0.41%) |
Apr 19, 2024 | 71.62 | 71.95 | 69.73 | 70.29 | 1,263,915 | -1.43(-1.99%) |
Apr 18, 2024 | 72.01 | 72.53 | 71.24 | 71.72 | 982,164 | -0.03(-0.04%) |
Apr 17, 2024 | 73.25 | 74.05 | 71.67 | 71.75 | 949,730 | -1.24(-1.70%) |
Apr 16, 2024 | 72.81 | 73.43 | 72.07 | 72.99 | 1,012,891 | +0.18(+0.25%) |
Apr 15, 2024 | 73.54 | 74.06 | 72.46 | 72.81 | 1,197,049 | -0.63(-0.86%) |
Apr 12, 2024 | 74.52 | 75.03 | 72.97 | 73.44 | 837,959 | -1.53(-2.04%) |
Apr 11, 2024 | 75.72 | 75.97 | 74.20 | 74.97 | 1,094,017 | -0.55(-0.73%) |
Apr 10, 2024 | 77.44 | 78.14 | 75.17 | 75.52 | 1,343,408 | -3.71(-4.68%) |
Apr 09, 2024 | 76.60 | 79.38 | 76.58 | 79.23 | 1,560,507 | +2.58(+3.37%) |
Apr 08, 2024 | 77.96 | 77.99 | 76.56 | 76.65 | 1,224,161 | -1.23(-1.58%) |
Apr 05, 2024 | 77.62 | 78.53 | 77.55 | 77.88 | 768,607 | +0.21(+0.27%) |
Apr 04, 2024 | 78.81 | 79.90 | 77.66 | 77.67 | 1,424,710 | -0.38(-0.49%) |
Apr 03, 2024 | 78.08 | 78.94 | 77.81 | 78.05 | 1,688,061 | -0.56(-0.71%) |
Apr 02, 2024 | 79.03 | 79.16 | 76.18 | 78.61 | 901,706 | -1.71(-2.13%) |
Apr 01, 2024 | 82.15 | 82.64 | 80.22 | 80.32 | 984,149 | -1.85(-2.25%) |
Mar 28, 2024 | 81.66 | 82.75 | 81.06 | 82.17 | 1,001,295 | +0.54(+0.66%) |
Mar 27, 2024 | 83.16 | 83.35 | 80.98 | 81.63 | 2,060,722 | -0.73(-0.89%) |
Mar 26, 2024 | 82.19 | 82.92 | 81.59 | 82.36 | 737,813 | +0.78(+0.96%) |
Mar 25, 2024 | 81.66 | 82.42 | 81.34 | 81.58 | 764,206 | -0.30(-0.37%) |
Mar 22, 2024 | 81.19 | 81.90 | 80.52 | 81.88 | 729,294 | +0.70(+0.86%) |
Mar 21, 2024 | 81.25 | 82.36 | 81.02 | 81.18 | 1,329,363 | +0.28(+0.35%) |
Mar 20, 2024 | 79.50 | 81.22 | 79.09 | 80.90 | 658,257 | +1.51(+1.90%) |
Mar 19, 2024 | 78.16 | 79.72 | 77.41 | 79.39 | 640,521 | +0.38(+0.48%) |
Mar 18, 2024 | 78.92 | 79.19 | 77.66 | 79.01 | 1,407,759 | +0.41(+0.52%) |
Mar 15, 2024 | 78.05 | 78.82 | 77.18 | 78.60 | 2,591,015 | -0.33(-0.42%) |
Mar 14, 2024 | 78.99 | 79.17 | 77.72 | 78.93 | 1,576,453 | -0.07(-0.09%) |
Mar 13, 2024 | 79.00 | 79.62 | 78.14 | 79.00 | 1,108,844 | -0.43(-0.54%) |
Mar 12, 2024 | 80.00 | 80.40 | 78.59 | 79.43 | 809,516 | -0.35(-0.44%) |
Mar 11, 2024 | 78.54 | 79.82 | 77.93 | 79.78 | 956,695 | +0.96(+1.22%) |
Mar 08, 2024 | 79.39 | 80.43 | 78.53 | 78.82 | 1,726,948 | -0.03(-0.04%) |
Mar 07, 2024 | 78.43 | 79.03 | 77.56 | 78.85 | 928,904 | +1.36(+1.76%) |
Mar 06, 2024 | 76.42 | 78.07 | 75.57 | 77.49 | 815,671 | +2.24(+2.98%) |
Mar 05, 2024 | 77.44 | 77.44 | 74.21 | 75.25 | 1,118,757 | -3.38(-4.30%) |
Mar 04, 2024 | 78.97 | 79.27 | 77.41 | 78.63 | 606,890 | -0.26(-0.33%) |
Mar 01, 2024 | 78.26 | 80.00 | 77.50 | 78.89 | 2,178,903 | +0.86(+1.10%) |
Feb 29, 2024 | 77.30 | 78.28 | 76.29 | 78.03 | 1,637,980 | +0.96(+1.25%) |
Feb 28, 2024 | 76.64 | 77.60 | 76.15 | 77.07 | 1,020,008 | +0.14(+0.18%) |
Feb 27, 2024 | 74.30 | 77.78 | 74.19 | 76.93 | 1,883,921 | +2.55(+3.43%) |
Feb 26, 2024 | 73.92 | 75.14 | 73.80 | 74.38 | 1,690,254 | +0.58(+0.79%) |
Feb 23, 2024 | 73.87 | 74.67 | 72.25 | 73.80 | 1,284,737 | -0.01(-0.01%) |
Feb 22, 2024 | 74.44 | 74.44 | 72.57 | 73.81 | 2,233,325 | +0.38(+0.52%) |
Feb 21, 2024 | 72.37 | 74.99 | 72.13 | 73.43 | 2,071,332 | -2.78(-3.65%) |
Feb 20, 2024 | 74.66 | 76.30 | 74.03 | 76.21 | 1,882,808 | +0.29(+0.38%) |
Feb 16, 2024 | 74.00 | 78.72 | 69.34 | 75.92 | 4,641,467 | +1.33(+1.78%) |
Feb 15, 2024 | 74.40 | 75.68 | 74.07 | 74.59 | 2,055,925 | +1.07(+1.46%) |
Feb 14, 2024 | 72.63 | 74.60 | 72.05 | 73.52 | 1,627,496 | +2.04(+2.85%) |
Feb 13, 2024 | 71.15 | 73.23 | 70.03 | 71.48 | 1,535,080 | -1.80(-2.46%) |
Feb 12, 2024 | 74.42 | 75.00 | 72.93 | 73.28 | 1,226,245 | -1.35(-1.81%) |
Feb 09, 2024 | 74.97 | 75.59 | 74.48 | 74.63 | 1,742,064 | +0.66(+0.89%) |
Feb 08, 2024 | 72.48 | 74.72 | 72.45 | 73.97 | 655,649 | +1.40(+1.93%) |
Feb 07, 2024 | 72.51 | 73.37 | 71.36 | 72.57 | 541,384 | +0.72(+1.00%) |
Feb 06, 2024 | 71.90 | 72.45 | 71.13 | 71.85 | 481,648 | +0.10(+0.14%) |
Feb 05, 2024 | 73.19 | 73.19 | 70.72 | 71.75 | 990,389 | -1.44(-1.97%) |
Feb 02, 2024 | 71.91 | 73.72 | 71.30 | 73.19 | 874,999 | +1.10(+1.53%) |