Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 72.38 | 78.88 | 71.50 | 76.17 | 5,119,897 | -1.92(-2.46%) |
Apr 29, 2024 | 77.00 | 79.74 | 75.80 | 78.09 | 4,999,107 | +2.34(+3.09%) |
Apr 26, 2024 | 75.25 | 76.98 | 73.78 | 75.75 | 5,993,323 | +0.21(+0.28%) |
Apr 25, 2024 | 77.30 | 78.60 | 74.00 | 75.54 | 4,166,393 | -3.06(-3.89%) |
Apr 24, 2024 | 76.23 | 82.48 | 75.85 | 78.60 | 6,467,621 | +2.84(+3.75%) |
Apr 23, 2024 | 67.50 | 76.87 | 66.25 | 75.76 | 9,395,867 | +9.37(+14.11%) |
Apr 22, 2024 | 68.03 | 69.96 | 66.32 | 66.39 | 4,089,875 | -0.35(-0.52%) |
Apr 19, 2024 | 65.46 | 67.66 | 64.50 | 66.74 | 3,216,779 | +1.74(+2.68%) |
Apr 18, 2024 | 63.27 | 69.42 | 63.27 | 65.00 | 5,593,645 | +1.77(+2.80%) |
Apr 17, 2024 | 60.16 | 64.36 | 60.16 | 63.23 | 5,375,097 | +3.26(+5.44%) |
Apr 16, 2024 | 55.61 | 60.88 | 54.66 | 59.97 | 5,211,146 | +4.16(+7.45%) |
Apr 15, 2024 | 59.06 | 60.98 | 55.51 | 55.81 | 6,646,137 | -3.28(-5.55%) |
Apr 12, 2024 | 59.75 | 61.45 | 52.17 | 59.09 | 25,886,206 | +9.92(+20.17%) |
Apr 11, 2024 | 98.48 | 98.58 | 38.95 | 49.17 | 36,318,352 | -55.76(-53.14%) |
Apr 10, 2024 | 107.11 | 107.62 | 104.59 | 104.93 | 1,784,043 | -2.68(-2.49%) |
Apr 09, 2024 | 108.35 | 108.89 | 107.27 | 107.61 | 1,309,081 | -0.24(-0.22%) |
Apr 08, 2024 | 108.32 | 108.38 | 106.02 | 107.85 | 1,701,938 | -0.60(-0.55%) |
Apr 05, 2024 | 110.05 | 110.05 | 108.37 | 108.45 | 1,252,011 | -1.66(-1.51%) |
Apr 04, 2024 | 111.20 | 112.24 | 109.36 | 110.11 | 1,442,243 | -0.55(-0.50%) |
Apr 03, 2024 | 111.35 | 112.39 | 108.18 | 110.66 | 2,659,926 | -0.74(-0.66%) |
Apr 02, 2024 | 114.14 | 114.38 | 111.31 | 111.40 | 1,743,318 | -2.48(-2.18%) |
Apr 01, 2024 | 115.78 | 115.78 | 113.85 | 113.88 | 809,268 | -2.23(-1.92%) |
Mar 28, 2024 | 116.66 | 117.00 | 115.45 | 116.12 | 1,036,007 | -0.23(-0.20%) |
Mar 27, 2024 | 116.06 | 116.79 | 115.24 | 116.35 | 1,236,906 | +0.12(+0.10%) |
Mar 26, 2024 | 115.99 | 117.20 | 115.78 | 116.23 | 1,066,921 | +0.06(+0.05%) |
Mar 25, 2024 | 115.22 | 116.95 | 115.22 | 116.17 | 928,120 | +0.95(+0.82%) |
Mar 22, 2024 | 115.99 | 116.97 | 115.12 | 115.22 | 1,218,427 | -0.37(-0.32%) |
Mar 21, 2024 | 117.69 | 117.70 | 114.75 | 115.59 | 1,159,970 | -2.05(-1.74%) |
Mar 20, 2024 | 117.30 | 118.37 | 117.30 | 117.64 | 833,179 | -0.06(-0.05%) |
Mar 19, 2024 | 116.69 | 118.32 | 116.38 | 117.69 | 1,155,390 | +1.33(+1.14%) |
Mar 18, 2024 | 116.18 | 117.53 | 115.28 | 116.37 | 963,822 | +0.59(+0.51%) |
Mar 15, 2024 | 114.07 | 117.03 | 114.07 | 115.78 | 2,252,596 | +0.04(+0.03%) |
Mar 14, 2024 | 118.74 | 120.69 | 113.58 | 115.74 | 1,631,559 | -3.08(-2.59%) |
Mar 13, 2024 | 124.23 | 124.45 | 117.39 | 118.82 | 1,928,317 | -5.26(-4.24%) |
Mar 12, 2024 | 123.66 | 124.53 | 123.20 | 124.08 | 622,507 | +0.46(+0.37%) |
Mar 11, 2024 | 122.92 | 124.38 | 122.73 | 123.62 | 826,971 | +0.27(+0.22%) |
Mar 08, 2024 | 126.86 | 127.53 | 122.81 | 123.35 | 1,241,072 | -3.56(-2.81%) |
Mar 07, 2024 | 127.72 | 128.33 | 126.89 | 126.92 | 592,916 | -0.91(-0.71%) |
Mar 06, 2024 | 126.48 | 127.90 | 125.73 | 127.82 | 465,540 | +1.79(+1.42%) |
Mar 05, 2024 | 125.60 | 127.37 | 125.60 | 126.04 | 361,718 | +0.01(+0.01%) |
Mar 04, 2024 | 125.50 | 126.73 | 125.30 | 126.03 | 358,355 | +0.13(+0.10%) |
Mar 01, 2024 | 126.59 | 127.09 | 125.42 | 125.90 | 364,299 | -0.76(-0.60%) |
Feb 29, 2024 | 128.45 | 128.78 | 126.10 | 126.66 | 703,495 | -1.47(-1.15%) |
Feb 28, 2024 | 127.72 | 128.90 | 127.72 | 128.12 | 420,575 | +0.20(+0.16%) |
Feb 27, 2024 | 126.64 | 128.00 | 126.28 | 127.92 | 415,996 | +1.11(+0.87%) |
Feb 26, 2024 | 126.21 | 127.06 | 126.01 | 126.81 | 466,790 | +0.19(+0.15%) |
Feb 23, 2024 | 126.43 | 127.44 | 126.18 | 126.62 | 461,646 | -0.46(-0.36%) |
Feb 22, 2024 | 126.84 | 131.71 | 126.04 | 127.08 | 542,819 | +0.77(+0.61%) |
Feb 21, 2024 | 125.98 | 126.35 | 125.29 | 126.32 | 405,890 | +0.74(+0.59%) |
Feb 20, 2024 | 124.81 | 126.52 | 124.67 | 125.58 | 509,079 | +0.32(+0.26%) |
Feb 16, 2024 | 125.33 | 126.37 | 124.94 | 125.26 | 525,421 | -0.28(-0.22%) |
Feb 15, 2024 | 125.43 | 126.41 | 125.37 | 125.54 | 636,248 | +0.46(+0.37%) |
Feb 14, 2024 | 125.51 | 126.16 | 124.89 | 125.08 | 672,503 | -0.12(-0.10%) |
Feb 13, 2024 | 126.31 | 127.03 | 124.27 | 125.20 | 669,785 | -0.86(-0.68%) |
Feb 12, 2024 | 125.71 | 127.08 | 125.49 | 126.06 | 515,273 | +0.39(+0.31%) |
Feb 09, 2024 | 124.33 | 125.71 | 123.72 | 125.67 | 618,005 | +0.99(+0.79%) |
Feb 08, 2024 | 123.25 | 124.84 | 122.22 | 124.68 | 795,863 | +2.48(+2.03%) |
Feb 07, 2024 | 121.30 | 122.42 | 121.30 | 122.20 | 676,368 | +1.28(+1.06%) |
Feb 06, 2024 | 119.61 | 121.18 | 119.18 | 120.93 | 394,811 | +0.92(+0.76%) |
Feb 05, 2024 | 120.01 | 120.69 | 119.32 | 120.01 | 550,329 | -0.59(-0.49%) |
Feb 02, 2024 | 120.66 | 121.11 | 119.77 | 120.60 | 449,165 | +0.81(+0.67%) |