Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 73.00 | 73.20 | 71.78 | 72.81 | 1,681,813 | -0.05(-0.07%) |
Apr 25, 2024 | 71.57 | 72.99 | 71.21 | 72.86 | 1,809,160 | +0.25(+0.34%) |
Apr 24, 2024 | 71.82 | 73.38 | 71.36 | 72.61 | 3,193,346 | +1.12(+1.57%) |
Apr 23, 2024 | 70.85 | 72.18 | 70.61 | 71.49 | 2,800,264 | +1.10(+1.56%) |
Apr 22, 2024 | 70.51 | 71.58 | 70.05 | 70.39 | 2,871,616 | +0.42(+0.60%) |
Apr 19, 2024 | 70.28 | 71.45 | 69.11 | 69.97 | 3,987,099 | -0.55(-0.78%) |
Apr 18, 2024 | 73.65 | 74.07 | 70.45 | 70.52 | 4,118,071 | -2.90(-3.95%) |
Apr 17, 2024 | 74.33 | 74.56 | 70.35 | 73.42 | 4,217,048 | -1.10(-1.48%) |
Apr 16, 2024 | 73.08 | 74.91 | 72.52 | 74.52 | 3,125,327 | +1.57(+2.15%) |
Apr 15, 2024 | 74.60 | 76.54 | 72.64 | 72.95 | 3,902,361 | -0.98(-1.33%) |
Apr 12, 2024 | 74.32 | 76.11 | 73.54 | 73.93 | 4,281,597 | -0.66(-0.88%) |
Apr 11, 2024 | 73.68 | 74.84 | 72.72 | 74.59 | 3,657,329 | +1.41(+1.93%) |
Apr 10, 2024 | 71.94 | 74.72 | 71.63 | 73.18 | 5,150,139 | +0.41(+0.56%) |
Apr 09, 2024 | 74.19 | 74.74 | 71.39 | 72.77 | 3,187,053 | -1.04(-1.41%) |
Apr 08, 2024 | 72.30 | 73.84 | 72.13 | 73.81 | 3,315,498 | +1.04(+1.43%) |
Apr 05, 2024 | 71.00 | 73.08 | 70.74 | 72.77 | 3,256,541 | +2.07(+2.93%) |
Apr 04, 2024 | 72.43 | 73.13 | 70.48 | 70.70 | 4,514,658 | -1.31(-1.82%) |
Apr 03, 2024 | 69.17 | 73.02 | 69.17 | 72.01 | 5,366,916 | +3.41(+4.97%) |
Apr 02, 2024 | 69.50 | 69.56 | 67.91 | 68.60 | 3,194,774 | -1.55(-2.21%) |
Apr 01, 2024 | 67.60 | 70.19 | 66.90 | 70.15 | 3,717,927 | +2.46(+3.63%) |
Mar 28, 2024 | 66.40 | 67.75 | 67.74 | 67.69 | 2,571,824 | +1.07(+1.61%) |
Mar 27, 2024 | 66.43 | 66.90 | 66.39 | 66.62 | 2,595,379 | +0.74(+1.12%) |
Mar 26, 2024 | 68.05 | 68.50 | 65.86 | 65.88 | 3,471,946 | -2.25(-3.30%) |
Mar 25, 2024 | 67.75 | 68.57 | 67.47 | 68.13 | 3,696,783 | +0.96(+1.43%) |
Mar 22, 2024 | 67.27 | 67.71 | 66.98 | 67.17 | 2,197,688 | +0.13(+0.19%) |
Mar 21, 2024 | 67.64 | 67.95 | 66.55 | 67.04 | 3,171,396 | -0.10(-0.15%) |
Mar 20, 2024 | 66.59 | 67.96 | 66.33 | 67.14 | 3,538,089 | +0.48(+0.72%) |
Mar 19, 2024 | 64.71 | 66.95 | 63.84 | 66.66 | 5,480,144 | +1.66(+2.55%) |
Mar 18, 2024 | 64.55 | 66.15 | 63.84 | 65.00 | 6,886,655 | +1.07(+1.67%) |
Mar 15, 2024 | 63.04 | 64.81 | 62.56 | 63.93 | 17,662,616 | +0.54(+0.85%) |
Mar 14, 2024 | 62.59 | 64.49 | 62.40 | 63.39 | 4,970,154 | +0.95(+1.52%) |
Mar 13, 2024 | 62.49 | 63.67 | 62.14 | 62.44 | 5,874,979 | +0.14(+0.22%) |
Mar 12, 2024 | 60.40 | 62.33 | 60.23 | 62.30 | 2,915,407 | +1.85(+3.06%) |
Mar 11, 2024 | 60.66 | 60.80 | 59.50 | 60.45 | 2,574,811 | -0.28(-0.46%) |
Mar 08, 2024 | 60.65 | 60.98 | 60.03 | 60.73 | 3,058,658 | +0.11(+0.18%) |
Mar 07, 2024 | 61.87 | 61.89 | 60.26 | 60.62 | 3,659,292 | -0.84(-1.37%) |
Mar 06, 2024 | 60.51 | 61.50 | 59.65 | 61.46 | 4,650,885 | +1.45(+2.42%) |
Mar 05, 2024 | 57.73 | 60.36 | 57.65 | 60.01 | 7,915,958 | +2.32(+4.02%) |
Mar 04, 2024 | 56.44 | 58.01 | 55.96 | 57.69 | 5,358,844 | +0.98(+1.73%) |
Mar 01, 2024 | 55.78 | 56.76 | 55.50 | 56.71 | 4,567,803 | +1.39(+2.51%) |
Feb 29, 2024 | 54.70 | 55.40 | 54.12 | 55.32 | 4,439,892 | +0.62(+1.13%) |
Feb 28, 2024 | 53.49 | 56.09 | 52.96 | 54.70 | 4,724,935 | +0.66(+1.22%) |
Feb 27, 2024 | 52.82 | 54.07 | 52.57 | 54.04 | 3,572,440 | +1.27(+2.41%) |
Feb 26, 2024 | 51.60 | 53.07 | 51.58 | 52.77 | 3,759,843 | +1.22(+2.37%) |
Feb 23, 2024 | 52.33 | 52.33 | 51.48 | 51.55 | 3,043,764 | -0.33(-0.64%) |
Feb 22, 2024 | 52.05 | 52.17 | 51.71 | 51.88 | 2,815,362 | +0.01(+0.02%) |
Feb 21, 2024 | 51.80 | 52.16 | 51.49 | 51.87 | 1,994,117 | +0.17(+0.33%) |
Feb 20, 2024 | 51.55 | 52.30 | 51.42 | 51.70 | 2,388,200 | -0.20(-0.39%) |
Feb 16, 2024 | 51.84 | 52.68 | 51.80 | 51.90 | 1,862,299 | -0.12(-0.23%) |
Feb 15, 2024 | 52.21 | 52.49 | 51.79 | 52.02 | 2,125,226 | -0.04(-0.08%) |
Feb 14, 2024 | 52.49 | 52.72 | 51.89 | 52.06 | 2,055,469 | +0.14(+0.27%) |
Feb 13, 2024 | 51.55 | 52.34 | 51.31 | 51.92 | 2,265,265 | +0.16(+0.31%) |
Feb 12, 2024 | 52.42 | 52.60 | 51.26 | 51.76 | 2,521,572 | -0.61(-1.16%) |
Feb 09, 2024 | 52.28 | 52.56 | 51.98 | 52.37 | 1,875,321 | +0.02(+0.04%) |
Feb 08, 2024 | 52.92 | 53.19 | 51.94 | 52.35 | 3,141,203 | -0.64(-1.21%) |
Feb 07, 2024 | 53.64 | 53.84 | 52.29 | 52.99 | 4,019,877 | -0.53(-0.99%) |
Feb 06, 2024 | 53.68 | 53.94 | 53.13 | 53.52 | 2,250,863 | -0.16(-0.30%) |
Feb 05, 2024 | 54.28 | 54.48 | 53.44 | 53.68 | 3,277,003 | -1.05(-1.92%) |
Feb 02, 2024 | 53.93 | 55.36 | 53.70 | 54.73 | 2,890,924 | +0.48(+0.88%) |