Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 77.41 | 77.48 | 76.09 | 76.88 | 62,807 | -1.73(-2.20%) |
Apr 24, 2024 | 77.81 | 79.07 | 77.81 | 78.61 | 73,523 | +0.87(+1.12%) |
Apr 23, 2024 | 76.44 | 78.33 | 76.44 | 77.74 | 44,117 | +1.31(+1.71%) |
Apr 22, 2024 | 76.36 | 77.49 | 75.87 | 76.43 | 37,896 | +0.75(+0.99%) |
Apr 19, 2024 | 74.92 | 76.62 | 74.83 | 75.68 | 73,533 | +0.58(+0.77%) |
Apr 18, 2024 | 76.84 | 77.39 | 74.97 | 75.10 | 60,913 | -1.57(-2.05%) |
Apr 17, 2024 | 78.20 | 78.99 | 76.67 | 76.67 | 61,225 | -0.85(-1.10%) |
Apr 16, 2024 | 77.75 | 78.27 | 76.00 | 77.52 | 45,677 | -0.14(-0.18%) |
Apr 15, 2024 | 78.66 | 80.11 | 77.49 | 77.66 | 71,071 | -0.46(-0.59%) |
Apr 12, 2024 | 79.62 | 80.37 | 77.31 | 78.12 | 70,695 | -1.77(-2.22%) |
Apr 11, 2024 | 79.97 | 80.80 | 78.58 | 79.89 | 73,094 | +0.36(+0.45%) |
Apr 10, 2024 | 77.99 | 80.06 | 77.99 | 79.53 | 96,491 | -0.52(-0.65%) |
Apr 09, 2024 | 80.98 | 81.97 | 78.97 | 80.05 | 88,606 | -0.33(-0.41%) |
Apr 08, 2024 | 79.49 | 80.99 | 79.16 | 80.38 | 83,769 | +1.41(+1.79%) |
Apr 05, 2024 | 76.64 | 79.62 | 76.64 | 78.97 | 51,295 | +2.30(+3.00%) |
Apr 04, 2024 | 78.38 | 78.50 | 76.61 | 76.67 | 84,020 | -0.71(-0.92%) |
Apr 03, 2024 | 76.72 | 78.78 | 76.72 | 77.38 | 73,259 | -0.05(-0.06%) |
Apr 02, 2024 | 78.00 | 78.52 | 76.92 | 77.43 | 63,954 | -1.59(-2.01%) |
Apr 01, 2024 | 79.82 | 81.46 | 78.59 | 79.02 | 60,427 | -0.98(-1.23%) |
Mar 28, 2024 | 80.41 | 81.77 | 79.36 | 80.00 | 94,306 | +0.06(+0.08%) |
Mar 27, 2024 | 79.75 | 80.14 | 78.95 | 79.94 | 112,965 | +0.79(+1.00%) |
Mar 26, 2024 | 79.50 | 80.20 | 78.70 | 79.15 | 68,740 | -0.22(-0.28%) |
Mar 25, 2024 | 79.80 | 79.98 | 78.44 | 79.37 | 45,257 | -0.09(-0.11%) |
Mar 22, 2024 | 82.76 | 82.77 | 79.19 | 79.46 | 62,638 | -3.14(-3.80%) |
Mar 21, 2024 | 80.26 | 83.00 | 79.83 | 82.60 | 150,414 | +2.50(+3.12%) |
Mar 20, 2024 | 76.34 | 80.18 | 75.25 | 80.10 | 129,473 | +3.49(+4.56%) |
Mar 19, 2024 | 75.91 | 77.68 | 75.91 | 76.61 | 48,432 | +0.85(+1.12%) |
Mar 18, 2024 | 76.00 | 76.32 | 75.71 | 75.76 | 79,060 | -0.15(-0.20%) |
Mar 15, 2024 | 74.86 | 75.96 | 74.59 | 75.91 | 142,059 | +0.52(+0.69%) |
Mar 14, 2024 | 75.59 | 76.20 | 74.78 | 75.39 | 106,345 | -0.71(-0.93%) |
Mar 13, 2024 | 76.50 | 76.62 | 75.76 | 76.10 | 76,355 | -0.02(-0.03%) |
Mar 12, 2024 | 74.71 | 76.47 | 74.71 | 76.12 | 154,425 | +1.00(+1.33%) |
Mar 11, 2024 | 75.64 | 75.65 | 73.88 | 75.12 | 127,312 | -1.60(-2.09%) |
Mar 08, 2024 | 74.92 | 77.17 | 74.11 | 76.72 | 222,966 | +1.49(+1.98%) |
Mar 07, 2024 | 78.00 | 78.00 | 73.11 | 75.23 | 329,599 | -0.77(-1.01%) |
Mar 06, 2024 | 74.52 | 76.78 | 72.74 | 76.00 | 129,548 | +3.35(+4.61%) |
Mar 05, 2024 | 74.70 | 75.67 | 72.65 | 72.65 | 53,269 | -2.35(-3.13%) |
Mar 04, 2024 | 75.50 | 76.99 | 74.55 | 75.00 | 172,391 | -0.43(-0.57%) |
Mar 01, 2024 | 75.82 | 76.94 | 74.43 | 75.43 | 186,835 | +1.33(+1.79%) |
Feb 29, 2024 | 73.50 | 74.52 | 71.75 | 74.10 | 139,442 | +1.59(+2.19%) |
Feb 28, 2024 | 71.39 | 72.93 | 71.34 | 72.51 | 69,778 | +0.55(+0.76%) |
Feb 27, 2024 | 72.83 | 73.86 | 71.45 | 71.96 | 54,325 | -0.84(-1.15%) |
Feb 26, 2024 | 70.61 | 72.87 | 70.61 | 72.80 | 125,373 | +1.69(+2.38%) |
Feb 23, 2024 | 70.93 | 72.18 | 70.45 | 71.11 | 143,236 | +0.05(+0.07%) |
Feb 22, 2024 | 69.38 | 71.12 | 69.18 | 71.06 | 101,970 | +1.45(+2.08%) |
Feb 21, 2024 | 69.47 | 70.22 | 68.63 | 69.61 | 129,513 | -0.15(-0.22%) |
Feb 20, 2024 | 68.08 | 70.06 | 67.82 | 69.76 | 92,816 | +0.66(+0.96%) |
Feb 16, 2024 | 72.46 | 72.46 | 69.00 | 69.10 | 57,496 | -3.68(-5.06%) |
Feb 15, 2024 | 68.74 | 72.90 | 68.74 | 72.78 | 104,574 | +4.44(+6.50%) |
Feb 14, 2024 | 68.01 | 68.68 | 67.18 | 68.34 | 115,196 | +1.28(+1.91%) |
Feb 13, 2024 | 66.91 | 68.15 | 65.33 | 67.06 | 224,062 | -1.71(-2.49%) |
Feb 12, 2024 | 65.94 | 69.22 | 65.94 | 68.77 | 98,220 | +1.83(+2.73%) |
Feb 09, 2024 | 67.76 | 68.32 | 66.18 | 66.94 | 69,641 | -0.82(-1.21%) |
Feb 08, 2024 | 65.46 | 68.00 | 65.28 | 67.76 | 74,885 | +2.30(+3.51%) |
Feb 07, 2024 | 62.65 | 65.80 | 62.12 | 65.46 | 82,337 | +2.65(+4.22%) |
Feb 06, 2024 | 60.12 | 63.08 | 60.05 | 62.81 | 71,305 | +2.79(+4.65%) |
Feb 05, 2024 | 59.51 | 60.52 | 59.18 | 60.02 | 54,613 | -0.25(-0.41%) |
Feb 02, 2024 | 61.23 | 61.23 | 59.55 | 60.27 | 39,299 | -1.72(-2.77%) |