Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 58.27 | 58.86 | 56.00 | 57.99 | 645,904 | -1.08(-1.83%) |
Apr 24, 2024 | 61.52 | 61.58 | 58.87 | 59.07 | 400,180 | -2.56(-4.15%) |
Apr 23, 2024 | 61.52 | 62.76 | 60.95 | 61.63 | 183,980 | -0.58(-0.93%) |
Apr 22, 2024 | 62.71 | 62.97 | 61.80 | 62.21 | 192,668 | -0.10(-0.16%) |
Apr 19, 2024 | 61.00 | 62.57 | 61.00 | 62.31 | 211,297 | +0.54(+0.87%) |
Apr 18, 2024 | 61.99 | 63.40 | 61.70 | 61.77 | 234,481 | +0.51(+0.83%) |
Apr 17, 2024 | 61.70 | 62.72 | 60.96 | 61.26 | 261,123 | +0.74(+1.22%) |
Apr 16, 2024 | 60.13 | 60.90 | 59.54 | 60.52 | 217,012 | -0.23(-0.38%) |
Apr 15, 2024 | 61.47 | 61.96 | 60.07 | 60.75 | 331,185 | -0.50(-0.82%) |
Apr 12, 2024 | 62.33 | 62.38 | 60.64 | 61.25 | 344,421 | -2.07(-3.27%) |
Apr 11, 2024 | 62.51 | 63.72 | 61.01 | 63.32 | 293,855 | +1.17(+1.88%) |
Apr 10, 2024 | 65.50 | 66.61 | 61.81 | 62.15 | 511,415 | -3.94(-5.96%) |
Apr 09, 2024 | 64.81 | 66.38 | 64.81 | 66.09 | 213,338 | +0.29(+0.44%) |
Apr 08, 2024 | 65.80 | 66.90 | 64.99 | 65.80 | 202,383 | +0.17(+0.26%) |
Apr 05, 2024 | 65.25 | 66.11 | 63.90 | 65.63 | 419,751 | -0.09(-0.14%) |
Apr 04, 2024 | 66.06 | 69.84 | 65.32 | 65.72 | 360,352 | -0.18(-0.27%) |
Apr 03, 2024 | 67.21 | 68.27 | 65.34 | 65.90 | 264,468 | -1.50(-2.23%) |
Apr 02, 2024 | 68.23 | 69.56 | 67.11 | 67.40 | 279,178 | -2.02(-2.91%) |
Apr 01, 2024 | 75.21 | 75.21 | 69.31 | 69.42 | 372,198 | -5.79(-7.70%) |
Mar 28, 2024 | 75.88 | 77.15 | 75.00 | 75.21 | 163,213 | -1.04(-1.36%) |
Mar 27, 2024 | 73.85 | 76.63 | 73.38 | 76.25 | 205,250 | +3.25(+4.45%) |
Mar 26, 2024 | 74.10 | 74.19 | 72.80 | 73.00 | 107,240 | -0.32(-0.44%) |
Mar 25, 2024 | 72.42 | 73.51 | 71.98 | 73.32 | 126,696 | +0.92(+1.27%) |
Mar 22, 2024 | 72.58 | 72.84 | 71.70 | 72.40 | 220,353 | +0.40(+0.55%) |
Mar 21, 2024 | 70.83 | 72.86 | 70.22 | 72.00 | 373,288 | +1.72(+2.45%) |
Mar 20, 2024 | 66.85 | 70.63 | 66.51 | 70.28 | 273,963 | +2.37(+3.49%) |
Mar 19, 2024 | 67.28 | 68.05 | 67.19 | 67.91 | 177,132 | +0.41(+0.61%) |
Mar 18, 2024 | 67.33 | 68.16 | 66.26 | 67.50 | 187,549 | -0.11(-0.16%) |
Mar 15, 2024 | 67.31 | 68.46 | 65.59 | 67.61 | 655,883 | +0.56(+0.84%) |
Mar 14, 2024 | 69.97 | 70.64 | 66.47 | 67.05 | 262,731 | -3.01(-4.30%) |
Mar 13, 2024 | 70.16 | 72.55 | 69.69 | 70.06 | 232,209 | -0.07(-0.10%) |
Mar 12, 2024 | 70.08 | 71.78 | 68.40 | 70.13 | 222,353 | -0.79(-1.11%) |
Mar 11, 2024 | 72.06 | 72.51 | 70.66 | 70.92 | 175,631 | -1.57(-2.17%) |
Mar 08, 2024 | 74.09 | 74.69 | 71.92 | 72.49 | 306,874 | -0.49(-0.67%) |
Mar 07, 2024 | 74.73 | 75.97 | 72.61 | 72.98 | 222,344 | -1.76(-2.35%) |
Mar 06, 2024 | 73.28 | 74.95 | 72.64 | 74.74 | 217,010 | +2.41(+3.33%) |
Mar 05, 2024 | 72.78 | 73.78 | 72.25 | 72.33 | 159,298 | -1.40(-1.90%) |
Mar 04, 2024 | 71.48 | 73.82 | 71.03 | 73.73 | 425,581 | +1.75(+2.43%) |
Mar 01, 2024 | 73.79 | 73.79 | 71.53 | 71.98 | 225,635 | -0.80(-1.10%) |
Feb 29, 2024 | 74.67 | 75.44 | 72.50 | 72.78 | 211,900 | -1.14(-1.54%) |
Feb 28, 2024 | 74.37 | 75.43 | 73.41 | 73.92 | 266,790 | -1.30(-1.73%) |
Feb 27, 2024 | 76.39 | 77.16 | 74.61 | 75.22 | 213,983 | -0.16(-0.21%) |
Feb 26, 2024 | 75.50 | 76.61 | 75.00 | 75.38 | 213,722 | -0.36(-0.48%) |
Feb 23, 2024 | 78.80 | 79.20 | 75.72 | 75.74 | 285,319 | -2.92(-3.71%) |
Feb 22, 2024 | 79.10 | 80.37 | 78.50 | 78.66 | 267,385 | -0.20(-0.25%) |
Feb 21, 2024 | 81.39 | 81.40 | 78.02 | 78.86 | 214,103 | -2.70(-3.31%) |
Feb 20, 2024 | 80.66 | 82.72 | 80.28 | 81.56 | 215,331 | +0.41(+0.51%) |
Feb 16, 2024 | 80.86 | 82.14 | 79.13 | 81.15 | 239,514 | -1.01(-1.23%) |
Feb 15, 2024 | 81.33 | 83.82 | 81.33 | 82.16 | 189,003 | +1.76(+2.19%) |
Feb 14, 2024 | 79.15 | 80.48 | 77.63 | 80.40 | 249,453 | +2.97(+3.84%) |
Feb 13, 2024 | 76.39 | 77.65 | 75.52 | 77.43 | 279,601 | -1.14(-1.45%) |
Feb 12, 2024 | 77.32 | 79.63 | 77.32 | 78.57 | 234,111 | +0.58(+0.74%) |
Feb 09, 2024 | 77.14 | 78.39 | 75.72 | 78.00 | 214,871 | +0.65(+0.85%) |
Feb 08, 2024 | 76.41 | 77.65 | 74.74 | 77.34 | 178,433 | +1.67(+2.20%) |
Feb 07, 2024 | 77.91 | 78.11 | 75.01 | 75.67 | 232,567 | -2.22(-2.85%) |
Feb 06, 2024 | 73.42 | 79.02 | 73.36 | 77.90 | 355,092 | +5.36(+7.39%) |
Feb 05, 2024 | 76.48 | 79.09 | 71.45 | 72.54 | 637,122 | -5.96(-7.60%) |
Feb 02, 2024 | 78.01 | 79.82 | 77.60 | 78.50 | 312,811 | -0.80(-1.01%) |