Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 91.36 | 91.36 | 89.20 | 91.36 | 535 | +1.36(+1.51%) |
Apr 29, 2024 | 90.57 | 91.96 | 90.00 | 90.00 | 926 | -0.50(-0.55%) |
Apr 26, 2024 | 92.00 | 92.59 | 90.50 | 90.50 | 2,244 | +0.50(+0.56%) |
Apr 25, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 507 | +1.09(+1.23%) |
Apr 23, 2024 | 88.91 | 236 | +5.30(+6.34%) | |||
Apr 22, 2024 | 82.72 | 83.61 | 82.51 | 83.61 | 665 | +5.07(+6.46%) |
Apr 19, 2024 | 80.08 | 80.08 | 78.54 | 78.54 | 553 | +2.29(+3.00%) |
Apr 18, 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 7,960 | -3.78(-4.72%) |
Apr 17, 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 205 | +1.03(+1.30%) |
Apr 16, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 496 | +1.86(+2.41%) |
Apr 15, 2024 | 79.65 | 79.65 | 77.14 | 77.14 | 1,409 | -1.76(-2.23%) |
Apr 12, 2024 | 79.96 | 80.00 | 78.90 | 78.90 | 970 | +0.80(+1.02%) |
Apr 10, 2024 | 78.10 | 53 | +0.00(+0.00%) | |||
Apr 09, 2024 | 78.71 | 78.71 | 78.10 | 78.10 | 1,218 | +1.85(+2.43%) |
Apr 05, 2024 | 76.25 | 135 | -1.65(-2.12%) | |||
Apr 04, 2024 | 75.00 | 77.90 | 75.00 | 77.90 | 415 | +1.43(+1.86%) |
Apr 03, 2024 | 72.15 | 76.47 | 72.15 | 76.47 | 2,134 | +0.68(+0.90%) |
Apr 02, 2024 | 75.24 | 75.79 | 75.24 | 75.79 | 700 | -2.00(-2.57%) |
Apr 01, 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 290 | +3.79(+5.12%) |
Mar 28, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 668 | +1.54(+2.13%) |
Mar 27, 2024 | 72.96 | 72.96 | 72.46 | 72.46 | 543 | +2.44(+3.49%) |
Mar 26, 2024 | 67.70 | 70.02 | 67.70 | 70.02 | 873 | +3.02(+4.50%) |
Mar 25, 2024 | 67.00 | 68.60 | 67.00 | 67.00 | 777 | -0.73(-1.08%) |
Mar 22, 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 283 | +0.58(+0.86%) |
Mar 20, 2024 | 67.15 | 17 | +1.25(+1.90%) | |||
Mar 19, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 508 | -1.12(-1.68%) |
Mar 18, 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 606 | -0.97(-1.43%) |
Mar 15, 2024 | 68.00 | 68.40 | 68.00 | 68.00 | 2,065 | +5.55(+8.89%) |
Mar 14, 2024 | 71.21 | 71.21 | 62.00 | 62.45 | 6,471 | -12.31(-16.47%) |
Mar 13, 2024 | 76.00 | 76.00 | 73.80 | 74.76 | 883 | +1.60(+2.19%) |
Mar 12, 2024 | 74.00 | 74.00 | 73.16 | 73.16 | 2,150 | -1.48(-1.98%) |
Mar 08, 2024 | 74.64 | 113 | +1.77(+2.43%) | |||
Mar 06, 2024 | 72.87 | 86 | -0.13(-0.18%) | |||
Mar 05, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 339 | -1.02(-1.38%) |
Mar 01, 2024 | 74.02 | 462 | +1.02(+1.40%) | |||
Feb 29, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 117 | +1.50(+2.10%) |
Feb 28, 2024 | 71.82 | 71.82 | 71.50 | 71.50 | 549 | -1.58(-2.16%) |
Feb 26, 2024 | 73.08 | 107 | -0.91(-1.23%) | |||
Feb 23, 2024 | 73.00 | 73.99 | 73.00 | 73.99 | 444 | +0.13(+0.18%) |
Feb 22, 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 373 | +1.36(+1.88%) |
Feb 21, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 1,605 | -0.13(-0.18%) |
Feb 20, 2024 | 71.70 | 72.63 | 71.70 | 72.63 | 640 | +2.00(+2.83%) |
Feb 16, 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 1,529 | -0.81(-1.13%) |
Feb 15, 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 694 | +1.33(+1.89%) |
Feb 14, 2024 | 70.14 | 70.14 | 70.11 | 70.11 | 280 | -1.89(-2.62%) |
Feb 12, 2024 | 72.00 | 55 | +2.51(+3.62%) | |||
Feb 09, 2024 | 70.08 | 70.08 | 69.49 | 69.49 | 1,634 | +0.34(+0.50%) |
Feb 08, 2024 | 68.50 | 70.20 | 68.50 | 69.14 | 7,352 | -7.53(-9.82%) |
Feb 07, 2024 | 76.80 | 77.00 | 76.68 | 76.68 | 782 | -0.11(-0.14%) |
Feb 06, 2024 | 76.78 | 76.83 | 76.19 | 76.79 | 1,063 | -0.56(-0.73%) |
Feb 05, 2024 | 76.33 | 77.35 | 76.06 | 77.35 | 1,210 | +4.04(+5.51%) |
Feb 02, 2024 | 73.90 | 74.20 | 73.31 | 73.31 | 1,046 | -0.80(-1.08%) |