Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 63.21 | 63.31 | 61.79 | 62.66 | 965,762 | -0.86(-1.35%) |
Apr 24, 2024 | 63.22 | 63.95 | 62.61 | 63.52 | 984,815 | -0.17(-0.27%) |
Apr 23, 2024 | 64.00 | 64.58 | 63.56 | 63.69 | 1,217,190 | +0.89(+1.42%) |
Apr 22, 2024 | 62.54 | 63.39 | 61.81 | 62.80 | 829,547 | +0.68(+1.09%) |
Apr 19, 2024 | 62.45 | 62.96 | 61.94 | 62.12 | 909,608 | -0.09(-0.14%) |
Apr 18, 2024 | 61.61 | 62.43 | 61.16 | 62.21 | 1,174,667 | -0.52(-0.83%) |
Apr 17, 2024 | 64.54 | 64.81 | 62.70 | 62.73 | 902,986 | -1.28(-2.00%) |
Apr 16, 2024 | 65.29 | 65.29 | 63.65 | 64.01 | 1,616,339 | -1.51(-2.30%) |
Apr 15, 2024 | 67.26 | 67.46 | 65.10 | 65.52 | 735,418 | -1.21(-1.81%) |
Apr 12, 2024 | 68.09 | 68.52 | 66.28 | 66.73 | 703,423 | -2.08(-3.02%) |
Apr 11, 2024 | 70.68 | 70.83 | 68.74 | 68.81 | 1,100,965 | -0.70(-1.01%) |
Apr 10, 2024 | 69.58 | 70.17 | 69.25 | 69.51 | 843,726 | -1.72(-2.41%) |
Apr 09, 2024 | 68.76 | 71.27 | 68.73 | 71.23 | 1,175,061 | +3.01(+4.41%) |
Apr 08, 2024 | 67.26 | 68.86 | 66.74 | 68.22 | 1,008,202 | +1.23(+1.84%) |
Apr 05, 2024 | 67.02 | 68.36 | 66.85 | 66.99 | 1,053,192 | -0.06(-0.09%) |
Apr 04, 2024 | 68.49 | 68.87 | 66.77 | 67.05 | 858,803 | -0.82(-1.21%) |
Apr 03, 2024 | 68.29 | 68.88 | 67.41 | 67.87 | 810,475 | -0.89(-1.29%) |
Apr 02, 2024 | 68.90 | 68.98 | 67.34 | 68.76 | 689,314 | -0.65(-0.94%) |
Apr 01, 2024 | 70.75 | 70.82 | 68.61 | 69.41 | 772,939 | -0.98(-1.39%) |
Mar 28, 2024 | 69.89 | 70.53 | 70.52 | 70.39 | 1,179,959 | +0.97(+1.40%) |
Mar 27, 2024 | 69.08 | 69.79 | 68.00 | 69.42 | 971,586 | +1.02(+1.49%) |
Mar 26, 2024 | 69.36 | 69.48 | 68.30 | 68.40 | 1,465,100 | -0.82(-1.18%) |
Mar 25, 2024 | 71.73 | 71.75 | 69.08 | 69.22 | 1,136,284 | -2.28(-3.19%) |
Mar 22, 2024 | 72.38 | 72.45 | 70.65 | 71.50 | 975,518 | -0.83(-1.15%) |
Mar 21, 2024 | 72.75 | 72.78 | 71.81 | 72.33 | 821,923 | +0.45(+0.63%) |
Mar 20, 2024 | 70.84 | 71.95 | 70.72 | 71.88 | 1,190,422 | +1.12(+1.58%) |
Mar 19, 2024 | 71.88 | 72.41 | 70.04 | 70.76 | 1,041,638 | -1.12(-1.56%) |
Mar 18, 2024 | 72.48 | 72.87 | 71.04 | 71.88 | 1,004,049 | -0.64(-0.88%) |
Mar 15, 2024 | 70.11 | 72.84 | 70.11 | 72.52 | 1,749,508 | +1.30(+1.83%) |
Mar 14, 2024 | 72.19 | 72.39 | 69.70 | 71.22 | 1,380,383 | -1.27(-1.75%) |
Mar 13, 2024 | 74.00 | 74.68 | 72.01 | 72.49 | 995,750 | -1.63(-2.20%) |
Mar 12, 2024 | 75.07 | 75.67 | 73.22 | 74.12 | 1,105,193 | -1.01(-1.34%) |
Mar 11, 2024 | 76.78 | 77.41 | 74.69 | 75.13 | 1,192,599 | -1.96(-2.54%) |
Mar 08, 2024 | 77.18 | 78.75 | 76.88 | 77.09 | 1,513,113 | +0.15(+0.19%) |
Mar 07, 2024 | 75.08 | 77.34 | 74.98 | 76.94 | 1,418,174 | +2.26(+3.03%) |
Mar 06, 2024 | 73.43 | 76.06 | 71.64 | 74.68 | 1,212,667 | +1.28(+1.74%) |
Mar 05, 2024 | 74.36 | 74.99 | 72.90 | 73.40 | 769,362 | -1.48(-1.98%) |
Mar 04, 2024 | 74.39 | 75.07 | 73.67 | 74.88 | 707,227 | +0.50(+0.67%) |
Mar 01, 2024 | 73.48 | 74.58 | 72.10 | 74.38 | 1,117,214 | +0.81(+1.10%) |
Feb 29, 2024 | 75.00 | 75.60 | 73.54 | 73.57 | 1,241,420 | -0.82(-1.10%) |
Feb 28, 2024 | 72.72 | 74.43 | 72.55 | 74.39 | 1,191,281 | +1.18(+1.61%) |
Feb 27, 2024 | 72.16 | 73.41 | 71.57 | 73.21 | 1,155,954 | +1.30(+1.81%) |
Feb 26, 2024 | 71.77 | 72.19 | 71.15 | 71.91 | 581,214 | +0.29(+0.40%) |
Feb 23, 2024 | 72.07 | 72.57 | 71.16 | 71.62 | 479,577 | -0.14(-0.20%) |
Feb 22, 2024 | 71.65 | 72.55 | 70.98 | 71.76 | 801,031 | +0.04(+0.06%) |
Feb 21, 2024 | 70.00 | 71.98 | 69.62 | 71.72 | 1,373,852 | +1.39(+1.98%) |
Feb 20, 2024 | 70.35 | 70.77 | 69.91 | 70.33 | 632,240 | -1.28(-1.79%) |
Feb 16, 2024 | 70.59 | 72.82 | 70.09 | 71.61 | 1,048,576 | +0.35(+0.49%) |
Feb 15, 2024 | 70.50 | 71.96 | 70.38 | 71.26 | 1,109,678 | +1.14(+1.63%) |
Feb 14, 2024 | 68.41 | 70.22 | 67.63 | 70.12 | 1,036,506 | +2.60(+3.85%) |
Feb 13, 2024 | 68.20 | 68.84 | 66.35 | 67.52 | 1,029,929 | -2.43(-3.47%) |
Feb 12, 2024 | 68.10 | 70.27 | 67.28 | 69.95 | 1,277,511 | +2.00(+2.94%) |
Feb 09, 2024 | 67.90 | 68.19 | 66.79 | 67.95 | 908,290 | +0.05(+0.07%) |
Feb 08, 2024 | 66.61 | 68.21 | 66.28 | 67.90 | 972,581 | +1.62(+2.44%) |
Feb 07, 2024 | 67.69 | 67.72 | 65.92 | 66.28 | 943,614 | -1.01(-1.50%) |
Feb 06, 2024 | 66.59 | 67.52 | 65.86 | 67.29 | 1,018,981 | +0.60(+0.90%) |
Feb 05, 2024 | 65.83 | 67.93 | 65.27 | 66.69 | 1,948,272 | +0.79(+1.20%) |
Feb 02, 2024 | 66.60 | 67.70 | 64.89 | 65.90 | 1,747,471 | -2.56(-3.73%) |