Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 69.52 | 70.31 | 65.50 | 65.52 | 2,521,849 | -4.61(-6.57%) |
Apr 29, 2024 | 70.41 | 70.64 | 68.97 | 70.13 | 1,902,321 | +0.83(+1.20%) |
Apr 26, 2024 | 68.43 | 70.81 | 67.87 | 69.30 | 2,151,358 | +2.18(+3.24%) |
Apr 25, 2024 | 65.01 | 67.47 | 64.15 | 67.12 | 2,793,813 | -0.47(-0.69%) |
Apr 24, 2024 | 68.07 | 69.00 | 66.49 | 67.59 | 2,370,936 | +0.97(+1.45%) |
Apr 23, 2024 | 64.62 | 66.99 | 64.37 | 66.62 | 2,787,114 | +2.74(+4.28%) |
Apr 22, 2024 | 63.63 | 64.99 | 61.78 | 63.88 | 3,154,671 | +1.60(+2.57%) |
Apr 19, 2024 | 65.71 | 66.22 | 61.74 | 62.28 | 5,398,756 | -4.21(-6.33%) |
Apr 18, 2024 | 68.72 | 69.24 | 66.19 | 66.49 | 3,155,204 | -2.44(-3.54%) |
Apr 17, 2024 | 72.68 | 73.08 | 68.66 | 68.93 | 2,676,058 | -3.03(-4.21%) |
Apr 16, 2024 | 72.06 | 73.29 | 71.10 | 71.95 | 2,892,335 | +0.17(+0.24%) |
Apr 15, 2024 | 77.43 | 77.60 | 71.37 | 71.78 | 3,448,196 | -4.40(-5.77%) |
Apr 12, 2024 | 77.13 | 78.23 | 75.21 | 76.18 | 2,235,381 | -3.72(-4.65%) |
Apr 11, 2024 | 76.60 | 80.40 | 75.39 | 79.90 | 3,263,372 | +4.29(+5.67%) |
Apr 10, 2024 | 75.65 | 76.43 | 74.56 | 75.61 | 2,399,459 | -2.78(-3.54%) |
Apr 09, 2024 | 78.47 | 78.98 | 75.56 | 78.39 | 1,681,884 | +1.06(+1.37%) |
Apr 08, 2024 | 77.82 | 78.52 | 76.47 | 77.33 | 974,332 | -0.28(-0.36%) |
Apr 05, 2024 | 75.92 | 78.77 | 75.40 | 77.61 | 2,244,604 | +2.47(+3.28%) |
Apr 04, 2024 | 81.23 | 81.95 | 75.01 | 75.14 | 2,245,249 | -3.74(-4.74%) |
Apr 03, 2024 | 77.02 | 80.13 | 76.99 | 78.88 | 1,477,287 | +0.52(+0.66%) |
Apr 02, 2024 | 78.01 | 78.65 | 76.40 | 78.36 | 1,741,437 | -2.30(-2.85%) |
Apr 01, 2024 | 80.50 | 82.07 | 79.80 | 80.65 | 1,502,609 | +0.60(+0.75%) |
Mar 28, 2024 | 80.01 | 80.62 | 80.62 | 80.06 | 871,633 | -0.50(-0.62%) |
Mar 27, 2024 | 80.90 | 81.01 | 78.79 | 80.55 | 1,630,615 | +1.06(+1.33%) |
Mar 26, 2024 | 81.28 | 81.71 | 79.29 | 79.50 | 1,215,347 | -0.93(-1.16%) |
Mar 25, 2024 | 79.92 | 81.49 | 79.06 | 80.43 | 1,097,881 | -1.72(-2.09%) |
Mar 22, 2024 | 82.04 | 83.03 | 81.21 | 82.14 | 1,135,389 | +0.05(+0.06%) |
Mar 21, 2024 | 84.41 | 84.54 | 81.89 | 82.09 | 1,699,916 | +0.12(+0.15%) |
Mar 20, 2024 | 79.52 | 82.06 | 78.68 | 81.97 | 2,104,302 | +2.73(+3.44%) |
Mar 19, 2024 | 77.23 | 79.39 | 75.84 | 79.25 | 3,075,259 | +1.05(+1.34%) |
Mar 18, 2024 | 79.10 | 80.55 | 77.98 | 78.20 | 1,815,819 | +1.16(+1.50%) |
Mar 15, 2024 | 76.90 | 78.28 | 76.10 | 77.04 | 2,320,046 | -3.73(-4.62%) |
Mar 14, 2024 | 81.73 | 82.61 | 79.26 | 80.77 | 3,056,970 | +0.09(+0.11%) |
Mar 13, 2024 | 82.79 | 82.84 | 79.76 | 80.68 | 2,110,802 | -2.75(-3.30%) |
Mar 12, 2024 | 80.95 | 83.54 | 78.68 | 83.43 | 2,492,230 | +4.71(+5.98%) |
Mar 11, 2024 | 78.21 | 79.22 | 76.96 | 78.72 | 1,356,697 | -0.61(-0.77%) |
Mar 08, 2024 | 83.60 | 85.32 | 79.20 | 79.33 | 2,338,779 | -3.75(-4.51%) |
Mar 07, 2024 | 81.40 | 83.90 | 80.26 | 83.08 | 1,668,302 | +3.70(+4.66%) |
Mar 06, 2024 | 80.02 | 81.24 | 77.91 | 79.38 | 2,325,446 | +1.72(+2.21%) |
Mar 05, 2024 | 81.32 | 81.48 | 76.06 | 77.67 | 3,062,565 | -6.21(-7.41%) |
Mar 04, 2024 | 83.62 | 85.29 | 82.95 | 83.88 | 2,113,093 | -0.01(-0.01%) |
Mar 01, 2024 | 80.01 | 84.22 | 80.01 | 83.89 | 2,083,287 | +4.22(+5.30%) |
Feb 29, 2024 | 78.25 | 80.08 | 76.97 | 79.67 | 2,350,794 | +2.58(+3.35%) |
Feb 28, 2024 | 77.29 | 77.69 | 76.23 | 77.09 | 1,012,070 | -1.15(-1.47%) |
Feb 27, 2024 | 78.58 | 78.59 | 76.46 | 78.24 | 1,561,674 | +0.19(+0.24%) |
Feb 26, 2024 | 78.76 | 79.41 | 77.77 | 78.05 | 1,341,285 | +0.29(+0.37%) |
Feb 23, 2024 | 80.01 | 80.52 | 77.06 | 77.76 | 1,712,931 | -0.61(-0.78%) |
Feb 22, 2024 | 77.01 | 79.02 | 76.48 | 78.36 | 2,183,057 | +6.95(+9.74%) |
Feb 21, 2024 | 70.68 | 71.42 | 69.11 | 71.41 | 2,713,149 | -1.47(-2.01%) |
Feb 20, 2024 | 73.84 | 74.61 | 70.65 | 72.88 | 1,898,109 | -2.31(-3.08%) |
Feb 16, 2024 | 77.81 | 78.41 | 74.88 | 75.19 | 2,158,424 | -2.12(-2.75%) |
Feb 15, 2024 | 78.17 | 78.36 | 76.11 | 77.32 | 1,924,439 | -0.61(-0.78%) |
Feb 14, 2024 | 77.26 | 78.13 | 75.69 | 77.93 | 1,890,842 | +2.28(+3.02%) |
Feb 13, 2024 | 74.47 | 77.19 | 73.78 | 75.64 | 2,826,849 | -4.04(-5.07%) |
Feb 12, 2024 | 81.60 | 82.29 | 79.35 | 79.68 | 1,659,835 | -1.97(-2.41%) |
Feb 09, 2024 | 79.30 | 81.90 | 79.13 | 81.65 | 2,659,888 | +3.15(+4.02%) |
Feb 08, 2024 | 78.12 | 79.10 | 77.88 | 78.49 | 1,368,723 | +0.68(+0.87%) |
Feb 07, 2024 | 76.31 | 77.87 | 75.49 | 77.82 | 2,190,498 | +3.01(+4.03%) |
Feb 06, 2024 | 76.11 | 76.54 | 73.42 | 74.80 | 1,472,670 | -1.14(-1.50%) |
Feb 05, 2024 | 76.27 | 76.58 | 73.81 | 75.94 | 2,290,770 | +0.55(+0.73%) |
Feb 02, 2024 | 71.70 | 76.14 | 71.56 | 75.39 | 2,364,889 | +2.08(+2.84%) |