Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 82.00 | 83.63 | 80.07 | 82.92 | 3,918,670 | -0.84(-1.00%) |
Apr 29, 2024 | 85.76 | 88.48 | 83.35 | 83.76 | 4,843,640 | -0.55(-0.65%) |
Apr 26, 2024 | 77.95 | 84.51 | 77.00 | 84.31 | 4,904,643 | +6.81(+8.79%) |
Apr 25, 2024 | 71.50 | 77.53 | 71.39 | 77.50 | 3,302,952 | +2.15(+2.85%) |
Apr 24, 2024 | 76.00 | 77.98 | 74.88 | 75.35 | 2,857,323 | -0.27(-0.36%) |
Apr 23, 2024 | 72.79 | 77.53 | 72.06 | 75.62 | 4,326,647 | +4.18(+5.85%) |
Apr 22, 2024 | 72.40 | 72.99 | 67.61 | 71.44 | 4,103,457 | +0.08(+0.11%) |
Apr 19, 2024 | 69.58 | 72.07 | 69.47 | 71.36 | 3,369,828 | +0.21(+0.30%) |
Apr 18, 2024 | 71.75 | 73.25 | 69.25 | 71.15 | 4,731,053 | +1.99(+2.88%) |
Apr 17, 2024 | 72.20 | 73.39 | 67.95 | 69.16 | 3,597,750 | -1.48(-2.10%) |
Apr 16, 2024 | 68.92 | 71.34 | 68.37 | 70.64 | 4,600,668 | +0.81(+1.16%) |
Apr 15, 2024 | 74.72 | 75.20 | 69.12 | 69.83 | 5,892,556 | -5.16(-6.88%) |
Apr 12, 2024 | 78.65 | 79.09 | 74.26 | 74.99 | 4,138,282 | -5.45(-6.78%) |
Apr 11, 2024 | 79.91 | 81.48 | 76.92 | 80.44 | 4,825,819 | -0.08(-0.10%) |
Apr 10, 2024 | 80.05 | 83.28 | 78.65 | 80.52 | 3,586,023 | -3.16(-3.78%) |
Apr 09, 2024 | 83.84 | 84.55 | 80.48 | 83.68 | 2,616,780 | +1.01(+1.22%) |
Apr 08, 2024 | 85.72 | 86.86 | 82.64 | 82.67 | 2,048,487 | -1.17(-1.40%) |
Apr 05, 2024 | 81.32 | 84.60 | 80.91 | 83.84 | 2,175,785 | +1.40(+1.70%) |
Apr 04, 2024 | 84.00 | 86.53 | 82.00 | 82.44 | 3,732,521 | +0.04(+0.05%) |
Apr 03, 2024 | 81.56 | 84.31 | 80.82 | 82.40 | 2,132,403 | -0.47(-0.57%) |
Apr 02, 2024 | 84.32 | 85.16 | 81.43 | 82.87 | 3,086,733 | -3.92(-4.52%) |
Apr 01, 2024 | 87.58 | 87.82 | 85.05 | 86.79 | 2,209,927 | -1.12(-1.27%) |
Mar 28, 2024 | 90.46 | 87.86 | 87.80 | 87.91 | 4,019,298 | -2.40(-2.66%) |
Mar 27, 2024 | 91.65 | 93.10 | 89.48 | 90.31 | 3,847,669 | -0.50(-0.55%) |
Mar 26, 2024 | 90.71 | 94.04 | 88.96 | 90.81 | 5,034,471 | +2.40(+2.71%) |
Mar 25, 2024 | 86.89 | 91.60 | 86.89 | 88.41 | 3,891,509 | +2.47(+2.87%) |
Mar 22, 2024 | 87.02 | 87.71 | 84.40 | 85.94 | 2,969,873 | -1.77(-2.02%) |
Mar 21, 2024 | 86.06 | 89.96 | 85.77 | 87.71 | 4,602,970 | +1.29(+1.49%) |
Mar 20, 2024 | 80.21 | 86.45 | 79.52 | 86.42 | 6,689,536 | +7.54(+9.56%) |
Mar 19, 2024 | 78.58 | 80.60 | 76.12 | 78.88 | 4,614,812 | -1.91(-2.36%) |
Mar 18, 2024 | 80.14 | 83.06 | 78.64 | 80.79 | 3,802,881 | +1.21(+1.52%) |
Mar 15, 2024 | 75.91 | 82.27 | 74.42 | 79.58 | 7,896,796 | +2.90(+3.78%) |
Mar 14, 2024 | 78.55 | 79.71 | 75.56 | 76.68 | 3,555,767 | -2.99(-3.75%) |
Mar 13, 2024 | 76.39 | 80.73 | 76.39 | 79.67 | 3,072,643 | +3.39(+4.44%) |
Mar 12, 2024 | 80.47 | 80.96 | 75.34 | 76.28 | 4,939,193 | -1.82(-2.33%) |
Mar 11, 2024 | 84.29 | 84.64 | 77.97 | 78.10 | 4,975,199 | -7.20(-8.44%) |
Mar 08, 2024 | 86.15 | 90.48 | 82.50 | 85.30 | 13,106,713 | +5.83(+7.34%) |
Mar 07, 2024 | 78.31 | 81.47 | 76.66 | 79.47 | 5,726,494 | +1.66(+2.13%) |
Mar 06, 2024 | 79.15 | 81.07 | 77.50 | 77.81 | 4,402,159 | +0.48(+0.62%) |
Mar 05, 2024 | 80.61 | 81.26 | 75.80 | 77.33 | 4,915,991 | -4.21(-5.16%) |
Mar 04, 2024 | 80.94 | 84.59 | 80.17 | 81.54 | 5,458,579 | -1.42(-1.71%) |
Mar 01, 2024 | 76.65 | 83.78 | 75.41 | 82.96 | 8,344,246 | +7.03(+9.26%) |
Feb 29, 2024 | 78.21 | 79.40 | 74.54 | 75.93 | 5,801,663 | +0.46(+0.61%) |
Feb 28, 2024 | 78.70 | 82.20 | 74.83 | 75.47 | 8,221,788 | -4.95(-6.16%) |
Feb 27, 2024 | 72.03 | 83.37 | 72.03 | 80.42 | 23,288,240 | +10.54(+15.08%) |
Feb 26, 2024 | 66.97 | 75.75 | 66.97 | 69.88 | 14,785,244 | +0.65(+0.94%) |
Feb 23, 2024 | 67.83 | 76.33 | 66.45 | 69.23 | 39,086,296 | +16.82(+32.09%) |
Feb 22, 2024 | 49.74 | 53.33 | 49.38 | 52.41 | 11,878,646 | +3.01(+6.09%) |
Feb 21, 2024 | 50.79 | 52.05 | 48.15 | 49.40 | 6,621,655 | -2.41(-4.65%) |
Feb 20, 2024 | 51.00 | 52.27 | 49.10 | 51.81 | 5,735,797 | -0.67(-1.28%) |
Feb 16, 2024 | 55.17 | 55.49 | 51.94 | 52.48 | 7,503,660 | -5.14(-8.92%) |
Feb 15, 2024 | 54.42 | 57.89 | 53.48 | 57.62 | 8,853,906 | +3.46(+6.39%) |
Feb 14, 2024 | 53.19 | 54.78 | 52.71 | 54.16 | 6,318,336 | +2.19(+4.21%) |
Feb 13, 2024 | 51.69 | 53.40 | 50.15 | 51.97 | 6,420,575 | -3.31(-5.99%) |
Feb 12, 2024 | 53.68 | 57.58 | 53.50 | 55.28 | 6,180,374 | +2.15(+4.05%) |
Feb 09, 2024 | 53.10 | 53.84 | 50.53 | 53.13 | 6,847,252 | +0.74(+1.41%) |
Feb 08, 2024 | 48.32 | 52.56 | 47.54 | 52.39 | 8,148,851 | +4.30(+8.94%) |
Feb 07, 2024 | 48.71 | 48.93 | 46.38 | 48.09 | 6,333,840 | -0.10(-0.21%) |
Feb 06, 2024 | 44.46 | 48.26 | 43.87 | 48.19 | 9,973,997 | +4.39(+10.02%) |
Feb 05, 2024 | 42.16 | 43.99 | 41.75 | 43.80 | 4,456,278 | +0.35(+0.81%) |
Feb 02, 2024 | 40.91 | 44.44 | 40.44 | 43.45 | 4,782,091 | +0.92(+2.16%) |