Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 73.05 | 73.26 | 70.72 | 71.27 | 2,749,631 | -2.46(-3.34%) |
Apr 29, 2024 | 73.60 | 76.29 | 72.36 | 73.73 | 3,098,751 | +0.57(+0.78%) |
Apr 26, 2024 | 72.43 | 73.79 | 71.82 | 73.16 | 1,613,271 | +1.52(+2.12%) |
Apr 25, 2024 | 70.27 | 72.41 | 69.77 | 71.64 | 2,518,833 | -0.36(-0.50%) |
Apr 24, 2024 | 72.24 | 74.75 | 70.86 | 72.00 | 4,059,141 | -0.03(-0.04%) |
Apr 23, 2024 | 70.24 | 72.84 | 69.95 | 72.03 | 6,497,900 | +2.24(+3.21%) |
Apr 22, 2024 | 70.50 | 71.88 | 67.27 | 69.79 | 3,791,321 | +0.95(+1.38%) |
Apr 19, 2024 | 69.92 | 70.62 | 67.53 | 68.84 | 3,574,791 | -1.13(-1.61%) |
Apr 18, 2024 | 71.04 | 73.23 | 69.62 | 69.97 | 3,299,705 | -1.00(-1.41%) |
Apr 17, 2024 | 73.03 | 73.73 | 70.77 | 70.97 | 3,972,762 | -1.55(-2.14%) |
Apr 16, 2024 | 72.40 | 74.19 | 72.03 | 72.52 | 4,095,182 | -0.97(-1.32%) |
Apr 15, 2024 | 79.96 | 80.35 | 73.07 | 73.49 | 5,559,778 | -6.23(-7.81%) |
Apr 12, 2024 | 80.07 | 80.70 | 78.24 | 79.72 | 3,251,056 | -1.15(-1.42%) |
Apr 11, 2024 | 84.70 | 84.97 | 80.81 | 80.87 | 3,300,330 | -3.60(-4.26%) |
Apr 10, 2024 | 82.87 | 85.75 | 82.16 | 84.47 | 2,501,603 | -0.17(-0.20%) |
Apr 09, 2024 | 84.17 | 84.76 | 80.63 | 84.64 | 2,955,067 | +0.84(+1.00%) |
Apr 08, 2024 | 83.97 | 84.85 | 82.52 | 83.80 | 2,475,153 | -0.14(-0.17%) |
Apr 05, 2024 | 79.50 | 84.73 | 78.13 | 83.94 | 4,250,460 | +4.47(+5.62%) |
Apr 04, 2024 | 78.55 | 80.97 | 78.21 | 79.47 | 6,153,049 | +2.82(+3.68%) |
Apr 03, 2024 | 79.00 | 79.55 | 76.42 | 76.65 | 3,951,528 | -2.24(-2.84%) |
Apr 02, 2024 | 80.23 | 80.44 | 78.14 | 78.89 | 4,303,012 | -3.64(-4.41%) |
Apr 01, 2024 | 83.93 | 85.49 | 81.42 | 82.53 | 3,177,277 | -0.39(-0.47%) |
Mar 28, 2024 | 83.43 | 83.27 | 83.25 | 82.92 | 3,356,027 | -0.51(-0.61%) |
Mar 27, 2024 | 91.37 | 91.51 | 83.03 | 83.43 | 6,313,267 | -7.79(-8.54%) |
Mar 26, 2024 | 93.03 | 94.67 | 90.92 | 91.22 | 1,602,696 | -0.40(-0.44%) |
Mar 25, 2024 | 92.82 | 95.63 | 91.51 | 91.62 | 1,865,400 | -0.84(-0.91%) |
Mar 22, 2024 | 91.26 | 93.58 | 90.88 | 92.46 | 1,837,071 | +1.51(+1.66%) |
Mar 21, 2024 | 91.62 | 93.73 | 90.51 | 90.95 | 2,291,051 | +0.28(+0.31%) |
Mar 20, 2024 | 86.68 | 90.78 | 85.50 | 90.67 | 2,523,330 | +4.30(+4.98%) |
Mar 19, 2024 | 87.17 | 87.79 | 84.90 | 86.37 | 4,157,132 | -3.17(-3.54%) |
Mar 18, 2024 | 92.93 | 93.19 | 88.30 | 89.54 | 3,495,273 | -3.36(-3.62%) |
Mar 15, 2024 | 92.66 | 94.00 | 90.83 | 92.90 | 4,014,730 | -0.56(-0.60%) |
Mar 14, 2024 | 96.53 | 99.62 | 92.02 | 93.46 | 5,154,710 | -2.65(-2.76%) |
Mar 13, 2024 | 92.58 | 96.63 | 92.50 | 96.11 | 5,754,711 | +5.04(+5.53%) |
Mar 12, 2024 | 86.54 | 91.36 | 85.76 | 91.07 | 4,118,714 | +5.76(+6.75%) |
Mar 11, 2024 | 87.98 | 88.20 | 82.37 | 85.31 | 5,256,734 | -3.58(-4.03%) |
Mar 08, 2024 | 90.06 | 91.07 | 87.55 | 88.89 | 4,278,373 | -0.67(-0.75%) |
Mar 07, 2024 | 87.86 | 90.25 | 87.54 | 89.56 | 4,138,270 | +2.07(+2.37%) |
Mar 06, 2024 | 87.82 | 88.74 | 84.35 | 87.49 | 4,099,407 | +0.76(+0.88%) |
Mar 05, 2024 | 85.90 | 88.58 | 83.57 | 86.73 | 7,014,343 | -0.11(-0.13%) |
Mar 04, 2024 | 79.98 | 87.25 | 79.38 | 86.84 | 10,781,770 | +7.57(+9.55%) |
Mar 01, 2024 | 81.00 | 85.56 | 76.85 | 79.27 | 15,424,808 | -2.35(-2.88%) |
Feb 29, 2024 | 63.91 | 82.75 | 63.65 | 81.62 | 31,470,400 | +13.85(+20.44%) |
Feb 28, 2024 | 67.95 | 68.55 | 66.80 | 67.77 | 12,740,562 | +0.25(+0.37%) |
Feb 27, 2024 | 66.75 | 68.00 | 65.53 | 67.52 | 7,437,083 | +1.96(+2.99%) |
Feb 26, 2024 | 64.69 | 66.37 | 63.95 | 65.56 | 4,196,173 | +1.51(+2.36%) |
Feb 23, 2024 | 64.00 | 64.45 | 62.42 | 64.05 | 2,701,304 | -0.08(-0.12%) |
Feb 22, 2024 | 62.17 | 64.89 | 62.17 | 64.13 | 2,796,484 | +2.94(+4.80%) |
Feb 21, 2024 | 63.20 | 63.45 | 60.95 | 61.19 | 3,275,830 | -2.37(-3.73%) |
Feb 20, 2024 | 64.52 | 65.16 | 62.70 | 63.56 | 3,429,432 | -0.85(-1.32%) |
Feb 16, 2024 | 63.30 | 64.98 | 62.83 | 64.41 | 3,538,512 | +1.02(+1.61%) |
Feb 15, 2024 | 63.18 | 64.10 | 62.20 | 63.39 | 3,136,544 | +0.83(+1.33%) |
Feb 14, 2024 | 61.23 | 63.94 | 60.50 | 62.56 | 5,544,697 | +2.68(+4.48%) |
Feb 13, 2024 | 57.00 | 60.48 | 56.27 | 59.88 | 3,368,740 | +0.63(+1.06%) |
Feb 12, 2024 | 58.54 | 60.26 | 58.08 | 59.25 | 3,057,020 | +0.86(+1.47%) |
Feb 09, 2024 | 59.49 | 59.54 | 57.66 | 58.39 | 2,520,894 | -0.32(-0.55%) |
Feb 08, 2024 | 57.97 | 59.05 | 57.51 | 58.71 | 2,758,677 | +0.94(+1.63%) |
Feb 07, 2024 | 55.80 | 57.87 | 55.38 | 57.77 | 3,379,508 | +1.97(+3.53%) |
Feb 06, 2024 | 53.17 | 56.70 | 53.05 | 55.80 | 5,686,439 | +2.59(+4.87%) |
Feb 05, 2024 | 52.54 | 53.23 | 50.29 | 53.21 | 3,807,362 | -0.14(-0.26%) |
Feb 02, 2024 | 51.57 | 53.79 | 50.90 | 53.35 | 4,197,694 | +2.25(+4.40%) |