Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 79.37 | 79.61 | 76.72 | 78.69 | 67,469 | -1.61(-2.01%) |
Apr 29, 2024 | 81.00 | 81.78 | 79.42 | 80.30 | 63,116 | +0.37(+0.46%) |
Apr 26, 2024 | 76.91 | 80.29 | 76.62 | 79.93 | 52,785 | +3.38(+4.41%) |
Apr 25, 2024 | 73.88 | 76.55 | 73.75 | 76.55 | 24,586 | +2.67(+3.61%) |
Apr 24, 2024 | 74.94 | 75.43 | 73.22 | 73.88 | 23,368 | -1.09(-1.46%) |
Apr 23, 2024 | 73.71 | 75.74 | 73.22 | 74.98 | 18,461 | +1.22(+1.65%) |
Apr 22, 2024 | 74.57 | 74.78 | 73.27 | 73.76 | 22,518 | -1.01(-1.34%) |
Apr 19, 2024 | 73.61 | 75.53 | 73.17 | 74.76 | 40,093 | +0.71(+0.96%) |
Apr 18, 2024 | 74.74 | 75.20 | 73.73 | 74.05 | 11,059 | -0.34(-0.46%) |
Apr 17, 2024 | 76.41 | 76.54 | 73.93 | 74.39 | 24,369 | -1.50(-1.98%) |
Apr 16, 2024 | 76.15 | 76.97 | 74.98 | 75.89 | 16,752 | -0.02(-0.03%) |
Apr 15, 2024 | 76.25 | 77.94 | 75.67 | 75.91 | 17,908 | -0.77(-1.01%) |
Apr 12, 2024 | 78.33 | 78.33 | 75.42 | 76.69 | 30,573 | -1.42(-1.81%) |
Apr 11, 2024 | 77.55 | 78.10 | 75.17 | 78.10 | 36,647 | +0.26(+0.34%) |
Apr 10, 2024 | 78.25 | 78.82 | 77.38 | 77.84 | 20,178 | -0.46(-0.59%) |
Apr 09, 2024 | 79.08 | 79.47 | 77.82 | 78.30 | 23,433 | -0.54(-0.68%) |
Apr 08, 2024 | 78.78 | 79.11 | 78.35 | 78.83 | 9,725 | +0.10(+0.12%) |
Apr 05, 2024 | 79.13 | 79.48 | 78.08 | 78.74 | 16,532 | -0.37(-0.47%) |
Apr 04, 2024 | 78.85 | 79.64 | 78.11 | 79.11 | 20,138 | +1.01(+1.29%) |
Apr 03, 2024 | 77.44 | 79.38 | 77.33 | 78.10 | 47,817 | +0.71(+0.92%) |
Apr 02, 2024 | 77.49 | 77.49 | 76.59 | 77.39 | 30,102 | +0.42(+0.55%) |
Apr 01, 2024 | 76.88 | 77.61 | 75.66 | 76.97 | 55,209 | +0.24(+0.32%) |
Mar 28, 2024 | 75.09 | 77.12 | 74.85 | 76.72 | 35,496 | +1.85(+2.48%) |
Mar 27, 2024 | 74.68 | 75.45 | 74.64 | 74.87 | 10,099 | +0.19(+0.25%) |
Mar 26, 2024 | 74.20 | 75.59 | 73.87 | 74.68 | 18,223 | +0.03(+0.04%) |
Mar 25, 2024 | 75.28 | 76.15 | 74.22 | 74.66 | 31,203 | -0.53(-0.70%) |
Mar 22, 2024 | 74.25 | 76.96 | 73.46 | 75.18 | 52,489 | +0.26(+0.35%) |
Mar 21, 2024 | 77.13 | 77.13 | 73.52 | 74.92 | 83,888 | -1.78(-2.32%) |
Mar 20, 2024 | 73.22 | 78.06 | 71.34 | 76.70 | 171,936 | +4.21(+5.80%) |
Mar 19, 2024 | 64.91 | 73.21 | 64.91 | 72.49 | 295,479 | +10.28(+16.53%) |
Mar 18, 2024 | 62.97 | 63.65 | 62.20 | 62.21 | 51,427 | -0.84(-1.33%) |
Mar 15, 2024 | 63.42 | 64.11 | 62.73 | 63.05 | 25,954 | +0.06(+0.09%) |
Mar 14, 2024 | 63.43 | 64.12 | 62.72 | 62.99 | 24,098 | -0.60(-0.94%) |
Mar 13, 2024 | 64.02 | 64.89 | 63.58 | 63.58 | 23,252 | -0.71(-1.11%) |
Mar 12, 2024 | 64.64 | 65.10 | 64.03 | 64.30 | 26,428 | -0.22(-0.35%) |
Mar 11, 2024 | 64.36 | 65.00 | 63.46 | 64.52 | 41,907 | +0.75(+1.18%) |
Mar 08, 2024 | 63.95 | 65.28 | 63.49 | 63.77 | 39,301 | -0.30(-0.47%) |
Mar 07, 2024 | 60.74 | 64.46 | 60.54 | 64.07 | 53,982 | +3.56(+5.89%) |
Mar 06, 2024 | 61.02 | 61.77 | 60.16 | 60.51 | 45,411 | -0.54(-0.88%) |
Mar 05, 2024 | 61.63 | 62.05 | 60.94 | 61.05 | 79,724 | -0.96(-1.54%) |
Mar 04, 2024 | 64.83 | 65.26 | 61.50 | 62.00 | 120,159 | -2.83(-4.37%) |
Mar 01, 2024 | 65.16 | 65.42 | 64.50 | 64.83 | 59,647 | -0.10(-0.15%) |
Feb 29, 2024 | 65.12 | 65.42 | 64.45 | 64.93 | 67,423 | +0.82(+1.28%) |
Feb 28, 2024 | 66.72 | 67.12 | 63.93 | 64.11 | 99,152 | -2.26(-3.40%) |
Feb 27, 2024 | 66.42 | 67.17 | 66.02 | 66.37 | 46,086 | +0.15(+0.23%) |
Feb 26, 2024 | 65.31 | 66.54 | 65.31 | 66.22 | 44,133 | +0.87(+1.33%) |
Feb 23, 2024 | 66.18 | 67.02 | 65.16 | 65.35 | 64,796 | -1.33(-2.00%) |
Feb 22, 2024 | 66.80 | 67.56 | 66.18 | 66.68 | 38,280 | -0.44(-0.65%) |
Feb 21, 2024 | 64.75 | 67.27 | 62.89 | 67.12 | 93,246 | -1.15(-1.69%) |
Feb 20, 2024 | 68.99 | 69.80 | 67.98 | 68.27 | 29,682 | -0.67(-0.97%) |
Feb 16, 2024 | 71.85 | 71.85 | 68.71 | 68.94 | 51,018 | -2.61(-3.65%) |
Feb 15, 2024 | 71.58 | 72.11 | 71.18 | 71.55 | 28,768 | +0.14(+0.20%) |
Feb 14, 2024 | 70.76 | 71.53 | 70.38 | 71.41 | 41,298 | +1.18(+1.68%) |
Feb 13, 2024 | 69.88 | 70.53 | 69.49 | 70.23 | 25,388 | +0.23(+0.33%) |
Feb 12, 2024 | 68.82 | 70.43 | 68.82 | 70.00 | 28,883 | +1.12(+1.63%) |
Feb 09, 2024 | 68.47 | 69.75 | 68.47 | 68.87 | 29,285 | +0.64(+0.93%) |
Feb 08, 2024 | 69.06 | 69.24 | 68.11 | 68.24 | 39,245 | -0.81(-1.17%) |
Feb 07, 2024 | 67.98 | 69.38 | 67.61 | 69.05 | 33,646 | +1.32(+1.95%) |
Feb 06, 2024 | 67.42 | 68.02 | 67.11 | 67.72 | 29,814 | +0.12(+0.18%) |
Feb 05, 2024 | 68.31 | 68.31 | 67.13 | 67.60 | 17,554 | -0.28(-0.41%) |
Feb 02, 2024 | 69.51 | 69.77 | 67.63 | 67.87 | 44,820 | -1.86(-2.66%) |