Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 72.89 | 73.60 | 72.15 | 72.28 | 2,979,619 | -0.87(-1.19%) |
Apr 29, 2024 | 72.20 | 73.30 | 71.88 | 73.14 | 2,182,415 | +1.13(+1.57%) |
Apr 26, 2024 | 72.20 | 72.40 | 70.99 | 72.02 | 1,700,372 | -0.05(-0.07%) |
Apr 25, 2024 | 70.79 | 72.19 | 70.43 | 72.06 | 1,829,124 | +0.25(+0.34%) |
Apr 24, 2024 | 71.04 | 72.58 | 70.58 | 71.82 | 3,228,586 | +1.11(+1.57%) |
Apr 23, 2024 | 70.08 | 71.39 | 69.84 | 70.71 | 2,831,166 | +1.09(+1.56%) |
Apr 22, 2024 | 69.74 | 70.80 | 69.29 | 69.62 | 2,903,305 | +0.42(+0.60%) |
Apr 19, 2024 | 69.51 | 70.67 | 68.36 | 69.21 | 4,031,098 | -0.54(-0.78%) |
Apr 18, 2024 | 72.85 | 73.26 | 69.68 | 69.75 | 4,163,515 | -2.87(-3.95%) |
Apr 17, 2024 | 73.52 | 73.75 | 69.58 | 72.62 | 4,263,585 | -1.09(-1.48%) |
Apr 16, 2024 | 72.28 | 74.09 | 71.73 | 73.71 | 3,159,816 | +1.55(+2.15%) |
Apr 15, 2024 | 73.79 | 75.70 | 71.85 | 72.15 | 3,945,425 | -0.97(-1.33%) |
Apr 12, 2024 | 73.51 | 75.28 | 72.74 | 73.12 | 4,328,846 | -0.65(-0.88%) |
Apr 11, 2024 | 72.88 | 74.02 | 71.93 | 73.78 | 3,697,689 | +1.39(+1.93%) |
Apr 10, 2024 | 71.15 | 73.90 | 70.85 | 72.38 | 5,206,973 | +0.41(+0.56%) |
Apr 09, 2024 | 73.38 | 73.92 | 70.61 | 71.98 | 3,222,223 | -1.03(-1.41%) |
Apr 08, 2024 | 71.51 | 73.03 | 71.34 | 73.00 | 3,352,086 | +1.03(+1.43%) |
Apr 05, 2024 | 70.22 | 72.28 | 69.97 | 71.98 | 3,292,478 | +2.05(+2.93%) |
Apr 04, 2024 | 71.64 | 72.33 | 69.71 | 69.93 | 4,564,479 | -1.30(-1.82%) |
Apr 03, 2024 | 68.42 | 72.22 | 68.42 | 71.22 | 5,426,142 | +3.37(+4.97%) |
Apr 02, 2024 | 68.74 | 68.80 | 67.17 | 67.85 | 3,230,029 | -1.53(-2.21%) |
Apr 01, 2024 | 66.86 | 69.43 | 66.17 | 69.38 | 3,758,956 | +2.43(+3.63%) |
Mar 28, 2024 | 65.68 | 67.01 | 67.00 | 66.95 | 2,600,205 | +1.06(+1.61%) |
Mar 27, 2024 | 65.70 | 66.17 | 65.67 | 65.89 | 2,624,020 | +0.73(+1.12%) |
Mar 26, 2024 | 67.31 | 67.75 | 65.14 | 65.16 | 3,510,260 | -2.23(-3.30%) |
Mar 25, 2024 | 67.01 | 67.82 | 66.73 | 67.39 | 3,737,578 | +0.95(+1.43%) |
Mar 22, 2024 | 66.54 | 66.97 | 66.25 | 66.44 | 2,221,940 | +0.13(+0.19%) |
Mar 21, 2024 | 66.90 | 67.21 | 65.82 | 66.31 | 3,206,393 | -0.10(-0.15%) |
Mar 20, 2024 | 65.86 | 67.22 | 65.61 | 66.41 | 3,577,133 | +0.47(+0.72%) |
Mar 19, 2024 | 64.00 | 66.22 | 63.14 | 65.93 | 5,540,620 | +1.64(+2.55%) |
Mar 18, 2024 | 63.85 | 65.43 | 63.14 | 64.29 | 6,962,652 | +1.06(+1.67%) |
Mar 15, 2024 | 62.35 | 64.10 | 61.88 | 63.23 | 17,857,530 | +0.53(+0.85%) |
Mar 14, 2024 | 61.91 | 63.79 | 61.72 | 62.70 | 5,025,002 | +0.94(+1.52%) |
Mar 13, 2024 | 61.81 | 62.98 | 61.46 | 61.76 | 5,939,812 | +0.14(+0.22%) |
Mar 12, 2024 | 59.74 | 61.65 | 59.57 | 61.62 | 2,947,579 | +1.83(+3.06%) |
Mar 11, 2024 | 60.00 | 60.14 | 58.85 | 59.79 | 2,603,225 | -0.28(-0.46%) |
Mar 08, 2024 | 59.99 | 60.31 | 59.37 | 60.07 | 3,092,411 | +0.11(+0.18%) |
Mar 07, 2024 | 61.19 | 61.21 | 59.60 | 59.96 | 3,699,673 | -0.83(-1.37%) |
Mar 06, 2024 | 59.85 | 60.83 | 58.99 | 60.79 | 4,702,209 | +1.43(+2.42%) |
Mar 05, 2024 | 57.10 | 59.70 | 57.02 | 59.35 | 8,003,314 | +2.29(+4.02%) |
Mar 04, 2024 | 55.82 | 57.38 | 55.35 | 57.06 | 5,417,981 | +0.97(+1.73%) |
Mar 01, 2024 | 55.17 | 56.14 | 54.89 | 56.09 | 4,618,210 | +1.37(+2.51%) |
Feb 29, 2024 | 54.10 | 54.80 | 53.53 | 54.72 | 4,488,888 | +0.61(+1.13%) |
Feb 28, 2024 | 52.91 | 55.48 | 52.38 | 54.10 | 4,777,076 | +0.65(+1.22%) |
Feb 27, 2024 | 52.24 | 53.48 | 52.00 | 53.45 | 3,611,863 | +1.26(+2.41%) |
Feb 26, 2024 | 51.04 | 52.49 | 51.02 | 52.19 | 3,801,334 | +1.21(+2.37%) |
Feb 23, 2024 | 51.76 | 51.76 | 50.92 | 50.99 | 3,077,353 | -0.33(-0.64%) |
Feb 22, 2024 | 51.48 | 51.60 | 51.15 | 51.31 | 2,846,430 | +0.01(+0.02%) |
Feb 21, 2024 | 51.23 | 51.59 | 50.93 | 51.30 | 2,016,123 | +0.17(+0.33%) |
Feb 20, 2024 | 50.99 | 51.73 | 50.86 | 51.14 | 2,414,554 | -0.20(-0.39%) |
Feb 16, 2024 | 51.27 | 52.10 | 51.23 | 51.33 | 1,882,850 | -0.12(-0.23%) |
Feb 15, 2024 | 51.64 | 51.92 | 51.22 | 51.45 | 2,148,678 | -0.04(-0.08%) |
Feb 14, 2024 | 51.92 | 52.14 | 51.32 | 51.49 | 2,078,152 | +0.14(+0.27%) |
Feb 13, 2024 | 50.99 | 51.77 | 50.75 | 51.35 | 2,290,263 | +0.16(+0.31%) |
Feb 12, 2024 | 51.85 | 52.03 | 50.70 | 51.20 | 2,549,398 | -0.60(-1.16%) |
Feb 09, 2024 | 51.71 | 51.99 | 51.41 | 51.80 | 1,896,016 | +0.02(+0.04%) |
Feb 08, 2024 | 52.34 | 52.61 | 51.37 | 51.78 | 3,175,867 | -0.63(-1.21%) |
Feb 07, 2024 | 53.05 | 53.25 | 51.72 | 52.41 | 4,064,238 | -0.52(-0.99%) |
Feb 06, 2024 | 53.09 | 53.35 | 52.55 | 52.94 | 2,275,702 | -0.16(-0.30%) |
Feb 05, 2024 | 53.69 | 53.89 | 52.86 | 53.09 | 3,313,166 | -1.04(-1.92%) |
Feb 02, 2024 | 53.34 | 54.76 | 53.11 | 54.13 | 2,922,826 | +0.47(+0.88%) |