Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 62.90 | 64.04 | 62.36 | 62.36 | 6,034 | +0.39(+0.63%) |
Apr 29, 2024 | 62.06 | 63.21 | 61.19 | 61.97 | 6,340 | -0.96(-1.53%) |
Apr 26, 2024 | 63.52 | 63.82 | 62.92 | 62.93 | 5,805 | -0.35(-0.55%) |
Apr 25, 2024 | 62.19 | 64.33 | 62.19 | 63.28 | 8,227 | -1.38(-2.14%) |
Apr 24, 2024 | 65.76 | 66.53 | 63.80 | 64.66 | 4,033 | -5.57(-7.93%) |
Apr 23, 2024 | 70.24 | 71.80 | 68.25 | 70.23 | 4,502 | -2.14(-2.96%) |
Apr 22, 2024 | 72.54 | 72.75 | 71.12 | 72.37 | 2,501 | +0.20(+0.28%) |
Apr 19, 2024 | 71.87 | 72.93 | 71.81 | 72.17 | 8,201 | -1.40(-1.90%) |
Apr 18, 2024 | 73.24 | 74.45 | 72.77 | 73.57 | 22,635 | +0.18(+0.25%) |
Apr 17, 2024 | 73.39 | 74.01 | 72.69 | 73.39 | 2,906 | -2.81(-3.69%) |
Apr 16, 2024 | 76.55 | 76.63 | 74.66 | 76.20 | 8,761 | -3.94(-4.92%) |
Apr 15, 2024 | 80.75 | 81.39 | 79.79 | 80.14 | 11,913 | +13.48(+20.22%) |
Apr 12, 2024 | 67.54 | 67.70 | 66.66 | 66.66 | 2,202 | -2.44(-3.53%) |
Apr 11, 2024 | 67.55 | 69.10 | 67.21 | 69.10 | 4,899 | +1.63(+2.42%) |
Apr 10, 2024 | 66.50 | 68.18 | 66.37 | 67.47 | 5,987 | -1.21(-1.76%) |
Apr 09, 2024 | 69.13 | 70.08 | 68.49 | 68.68 | 4,590 | -0.37(-0.54%) |
Apr 08, 2024 | 70.13 | 70.13 | 69.05 | 69.05 | 3,387 | +0.51(+0.74%) |
Apr 05, 2024 | 68.98 | 69.05 | 68.49 | 68.54 | 3,665 | -0.57(-0.82%) |
Apr 04, 2024 | 69.88 | 70.44 | 69.06 | 69.11 | 3,935 | +0.03(+0.05%) |
Apr 03, 2024 | 67.88 | 69.39 | 67.88 | 69.08 | 2,205 | -0.98(-1.40%) |
Apr 02, 2024 | 70.59 | 70.92 | 69.59 | 70.06 | 3,409 | -0.53(-0.75%) |
Apr 01, 2024 | 73.76 | 73.76 | 70.28 | 70.59 | 2,825 | -0.80(-1.12%) |
Mar 28, 2024 | 74.13 | 74.13 | 71.36 | 71.39 | 8,684 | -1.02(-1.41%) |
Mar 27, 2024 | 73.23 | 73.73 | 72.31 | 72.41 | 2,207 | -0.85(-1.16%) |
Mar 26, 2024 | 73.21 | 73.77 | 73.12 | 73.26 | 4,071 | +0.33(+0.46%) |
Mar 25, 2024 | 73.02 | 102.99 | 72.83 | 72.93 | 28,686 | -0.10(-0.14%) |
Mar 22, 2024 | 72.56 | 73.04 | 72.08 | 73.03 | 1,870 | +1.44(+2.01%) |
Mar 21, 2024 | 71.81 | 72.08 | 70.87 | 71.59 | 4,300 | +0.31(+0.43%) |
Mar 20, 2024 | 71.43 | 71.87 | 70.48 | 71.29 | 4,467 | +0.28(+0.39%) |
Mar 19, 2024 | 71.23 | 71.75 | 70.45 | 71.01 | 3,406 | -1.10(-1.53%) |
Mar 18, 2024 | 73.95 | 74.59 | 71.86 | 72.11 | 2,157 | -3.91(-5.14%) |
Mar 15, 2024 | 75.69 | 76.41 | 74.85 | 76.02 | 3,275 | +0.15(+0.20%) |
Mar 14, 2024 | 75.40 | 76.06 | 74.90 | 75.87 | 7,148 | -0.05(-0.07%) |
Mar 13, 2024 | 75.95 | 76.47 | 75.36 | 75.92 | 2,444 | +0.62(+0.82%) |
Mar 12, 2024 | 75.40 | 76.15 | 74.54 | 75.30 | 2,370 | +0.76(+1.02%) |
Mar 11, 2024 | 74.53 | 75.47 | 74.34 | 74.54 | 2,127 | -1.02(-1.35%) |
Mar 08, 2024 | 75.75 | 76.14 | 74.87 | 75.56 | 2,904 | +0.07(+0.09%) |
Mar 07, 2024 | 75.60 | 76.10 | 74.91 | 75.49 | 10,234 | -0.09(-0.12%) |
Mar 06, 2024 | 74.70 | 75.74 | 74.26 | 75.58 | 2,954 | +0.83(+1.11%) |
Mar 05, 2024 | 75.18 | 76.07 | 74.75 | 74.75 | 2,783 | -1.06(-1.40%) |
Mar 04, 2024 | 75.31 | 76.34 | 75.25 | 75.81 | 13,001 | -0.05(-0.07%) |
Mar 01, 2024 | 75.41 | 75.86 | 75.26 | 75.86 | 3,082 | +0.50(+0.66%) |
Feb 29, 2024 | 76.05 | 76.31 | 74.78 | 75.36 | 7,336 | +1.50(+2.03%) |
Feb 28, 2024 | 73.15 | 73.89 | 73.15 | 73.86 | 4,441 | -0.08(-0.11%) |
Feb 27, 2024 | 73.00 | 74.37 | 73.00 | 73.94 | 5,629 | +1.74(+2.42%) |
Feb 26, 2024 | 72.53 | 74.17 | 72.14 | 72.20 | 40,540 | -0.69(-0.95%) |
Feb 23, 2024 | 72.75 | 73.82 | 72.20 | 72.89 | 10,756 | +0.32(+0.44%) |
Feb 22, 2024 | 71.23 | 72.85 | 71.23 | 72.57 | 9,870 | +1.87(+2.64%) |
Feb 21, 2024 | 69.97 | 71.75 | 69.13 | 70.70 | 12,911 | -0.25(-0.35%) |
Feb 20, 2024 | 71.17 | 71.17 | 69.42 | 70.95 | 8,195 | +1.99(+2.89%) |
Feb 16, 2024 | 68.51 | 70.18 | 66.85 | 68.96 | 6,116 | -3.34(-4.62%) |
Feb 15, 2024 | 75.06 | 76.00 | 70.33 | 72.30 | 10,871 | -28.39(-28.20%) |
Feb 14, 2024 | 100.53 | 100.69 | 99.07 | 100.69 | 1,423 | +2.83(+2.89%) |
Feb 13, 2024 | 99.09 | 99.63 | 97.63 | 97.86 | 1,054 | -2.40(-2.39%) |
Feb 12, 2024 | 100.53 | 101.58 | 100.23 | 100.26 | 1,726 | -1.71(-1.68%) |
Feb 09, 2024 | 101.63 | 102.14 | 100.53 | 101.97 | 2,038 | +0.27(+0.27%) |
Feb 08, 2024 | 101.93 | 102.02 | 101.00 | 101.70 | 1,592 | +0.19(+0.19%) |
Feb 07, 2024 | 102.07 | 102.54 | 100.81 | 101.51 | 2,306 | -0.17(-0.17%) |
Feb 06, 2024 | 102.15 | 102.56 | 100.84 | 101.68 | 1,739 | -1.21(-1.18%) |
Feb 05, 2024 | 102.15 | 103.24 | 102.08 | 102.89 | 2,237 | -0.27(-0.26%) |
Feb 02, 2024 | 102.05 | 103.26 | 102.05 | 103.16 | 26,781 | -0.41(-0.40%) |