Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 75.04 | 77.34 | 74.46 | 77.20 | 2,123,228 | +3.15(+4.25%) |
Apr 17, 2024 | 72.78 | 74.50 | 72.25 | 74.05 | 1,773,854 | +2.44(+3.41%) |
Apr 16, 2024 | 69.30 | 71.93 | 68.82 | 71.61 | 1,593,335 | +1.53(+2.18%) |
Apr 15, 2024 | 72.10 | 72.49 | 69.97 | 70.08 | 1,402,544 | -0.42(-0.60%) |
Apr 12, 2024 | 74.11 | 74.75 | 70.38 | 70.50 | 1,580,573 | -3.85(-5.18%) |
Apr 11, 2024 | 77.99 | 77.99 | 73.67 | 74.35 | 1,836,121 | -3.35(-4.31%) |
Apr 10, 2024 | 76.25 | 77.95 | 75.33 | 77.70 | 1,206,222 | -0.51(-0.65%) |
Apr 09, 2024 | 77.96 | 79.59 | 77.77 | 78.21 | 1,212,568 | +0.33(+0.42%) |
Apr 08, 2024 | 77.25 | 78.62 | 77.13 | 77.88 | 1,230,502 | +0.79(+1.02%) |
Apr 05, 2024 | 78.86 | 79.70 | 76.53 | 77.09 | 1,644,113 | -1.91(-2.42%) |
Apr 04, 2024 | 84.58 | 85.03 | 78.92 | 79.01 | 2,148,472 | -4.88(-5.82%) |
Apr 03, 2024 | 83.39 | 84.36 | 83.16 | 83.89 | 1,388,017 | +0.24(+0.29%) |
Apr 02, 2024 | 84.19 | 85.31 | 83.13 | 83.65 | 1,320,544 | -1.51(-1.77%) |
Apr 01, 2024 | 86.09 | 86.19 | 84.62 | 85.16 | 1,190,380 | +0.34(+0.40%) |
Mar 28, 2024 | 85.27 | 86.03 | 84.76 | 84.82 | 1,464,543 | -0.23(-0.27%) |
Mar 27, 2024 | 84.61 | 85.65 | 84.50 | 85.05 | 2,271,539 | +1.07(+1.27%) |
Mar 26, 2024 | 84.08 | 84.84 | 83.60 | 83.98 | 1,703,623 | +0.00(+0.00%) |
Mar 25, 2024 | 86.43 | 87.08 | 83.60 | 83.98 | 2,201,731 | -1.51(-1.76%) |
Mar 22, 2024 | 85.80 | 86.28 | 84.75 | 85.48 | 1,584,642 | -0.69(-0.80%) |
Mar 21, 2024 | 85.80 | 88.28 | 85.09 | 86.17 | 2,678,828 | +1.60(+1.90%) |
Mar 20, 2024 | 84.90 | 85.08 | 83.48 | 84.57 | 1,526,752 | +1.01(+1.20%) |
Mar 19, 2024 | 83.93 | 85.08 | 82.70 | 83.56 | 2,769,677 | -0.36(-0.43%) |
Mar 18, 2024 | 81.81 | 84.18 | 80.74 | 83.92 | 2,185,165 | +2.41(+2.96%) |
Mar 15, 2024 | 78.67 | 81.63 | 78.67 | 81.51 | 5,317,275 | +2.23(+2.82%) |
Mar 14, 2024 | 79.75 | 79.88 | 77.56 | 79.27 | 2,582,798 | -0.38(-0.48%) |
Mar 13, 2024 | 78.16 | 80.69 | 77.62 | 79.65 | 3,548,471 | +1.43(+1.82%) |
Mar 12, 2024 | 77.25 | 79.99 | 76.75 | 78.23 | 4,536,501 | +2.70(+3.58%) |
Mar 11, 2024 | 72.54 | 75.77 | 70.22 | 75.53 | 3,807,484 | +2.68(+3.68%) |
Mar 08, 2024 | 73.67 | 74.90 | 72.40 | 72.85 | 1,676,666 | -0.60(-0.81%) |
Mar 07, 2024 | 71.81 | 73.75 | 71.81 | 73.44 | 1,827,365 | +1.77(+2.48%) |
Mar 06, 2024 | 73.02 | 73.12 | 70.07 | 71.67 | 1,617,954 | -0.76(-1.05%) |
Mar 05, 2024 | 69.32 | 72.49 | 69.29 | 72.43 | 2,282,401 | +2.99(+4.31%) |
Mar 04, 2024 | 68.06 | 69.72 | 67.89 | 69.44 | 2,578,085 | +0.40(+0.58%) |
Mar 01, 2024 | 67.34 | 69.29 | 65.87 | 69.04 | 1,943,838 | +1.71(+2.55%) |
Feb 29, 2024 | 68.90 | 69.70 | 65.50 | 67.32 | 2,665,345 | +1.12(+1.69%) |
Feb 28, 2024 | 65.52 | 69.25 | 63.63 | 66.21 | 7,539,508 | +1.66(+2.58%) |
Feb 27, 2024 | 61.83 | 64.60 | 61.36 | 64.54 | 2,986,948 | +4.40(+7.31%) |
Feb 26, 2024 | 60.68 | 62.84 | 59.99 | 60.15 | 2,044,179 | -0.76(-1.24%) |
Feb 23, 2024 | 60.13 | 61.85 | 60.13 | 60.90 | 1,685,217 | +0.41(+0.68%) |
Feb 22, 2024 | 60.87 | 61.68 | 60.11 | 60.50 | 1,915,258 | -0.48(-0.78%) |
Feb 21, 2024 | 60.88 | 62.09 | 60.24 | 60.97 | 1,439,426 | -0.64(-1.04%) |
Feb 20, 2024 | 64.22 | 64.86 | 61.55 | 61.61 | 1,919,212 | -2.67(-4.16%) |
Feb 16, 2024 | 64.16 | 66.45 | 63.73 | 64.28 | 1,782,137 | -0.16(-0.25%) |
Feb 15, 2024 | 63.48 | 64.68 | 63.48 | 64.44 | 1,246,570 | +0.39(+0.61%) |
Feb 14, 2024 | 64.70 | 64.79 | 63.05 | 64.05 | 1,124,650 | -0.17(-0.26%) |
Feb 13, 2024 | 64.11 | 64.88 | 62.24 | 64.22 | 1,614,519 | -1.61(-2.45%) |
Feb 12, 2024 | 63.79 | 66.26 | 63.73 | 65.84 | 1,276,550 | +2.74(+4.34%) |
Feb 09, 2024 | 63.80 | 64.30 | 62.86 | 63.10 | 1,905,016 | -0.84(-1.31%) |
Feb 08, 2024 | 64.60 | 65.07 | 63.59 | 63.93 | 1,217,777 | -1.94(-2.95%) |
Feb 07, 2024 | 66.19 | 66.55 | 64.99 | 65.88 | 1,090,242 | -0.28(-0.42%) |
Feb 06, 2024 | 64.74 | 66.50 | 64.35 | 66.16 | 761,459 | +1.24(+1.90%) |
Feb 05, 2024 | 66.74 | 66.80 | 63.43 | 64.92 | 1,548,509 | -2.65(-3.92%) |
Feb 02, 2024 | 68.26 | 68.63 | 67.28 | 67.57 | 1,350,620 | -1.45(-2.09%) |