Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 75.01 | 75.23 | 72.61 | 73.00 | 6,864,229 | -2.31(-3.07%) |
Apr 29, 2024 | 74.58 | 76.30 | 74.28 | 75.31 | 6,129,874 | +0.83(+1.11%) |
Apr 26, 2024 | 74.00 | 75.89 | 73.56 | 74.48 | 4,649,172 | +1.69(+2.32%) |
Apr 25, 2024 | 71.50 | 73.30 | 71.03 | 72.79 | 5,293,097 | -1.24(-1.67%) |
Apr 24, 2024 | 75.57 | 76.15 | 73.52 | 74.03 | 5,828,048 | -1.18(-1.57%) |
Apr 23, 2024 | 71.87 | 75.28 | 71.66 | 75.21 | 9,926,266 | +3.61(+5.04%) |
Apr 22, 2024 | 71.19 | 72.36 | 69.81 | 71.60 | 6,087,738 | +1.18(+1.68%) |
Apr 19, 2024 | 70.91 | 72.54 | 69.81 | 70.42 | 7,071,574 | -1.64(-2.28%) |
Apr 18, 2024 | 73.50 | 74.09 | 71.65 | 72.06 | 6,553,519 | -1.45(-1.97%) |
Apr 17, 2024 | 73.57 | 74.53 | 71.89 | 73.51 | 5,921,382 | +0.37(+0.51%) |
Apr 16, 2024 | 72.37 | 74.19 | 72.12 | 73.14 | 5,639,796 | -0.36(-0.49%) |
Apr 15, 2024 | 77.54 | 78.00 | 73.40 | 73.50 | 7,968,689 | -3.49(-4.53%) |
Apr 12, 2024 | 78.85 | 79.00 | 76.01 | 76.99 | 6,190,617 | -3.07(-3.83%) |
Apr 11, 2024 | 79.40 | 80.09 | 77.63 | 80.06 | 4,240,597 | +1.55(+1.97%) |
Apr 10, 2024 | 77.70 | 79.10 | 77.36 | 78.51 | 4,956,728 | -1.47(-1.84%) |
Apr 09, 2024 | 78.30 | 80.00 | 77.99 | 79.98 | 5,474,706 | +1.63(+2.08%) |
Apr 08, 2024 | 77.94 | 78.74 | 77.50 | 78.35 | 4,703,816 | +1.18(+1.53%) |
Apr 05, 2024 | 72.90 | 77.33 | 72.77 | 77.17 | 8,942,172 | +2.44(+3.27%) |
Apr 04, 2024 | 79.00 | 80.56 | 74.67 | 74.73 | 14,128,220 | -4.92(-6.18%) |
Apr 03, 2024 | 78.41 | 80.31 | 77.81 | 79.65 | 5,136,876 | +0.44(+0.56%) |
Apr 02, 2024 | 79.57 | 79.69 | 77.18 | 79.21 | 7,570,279 | -2.25(-2.76%) |
Apr 01, 2024 | 84.92 | 84.92 | 81.05 | 81.46 | 7,391,529 | -3.12(-3.69%) |
Mar 28, 2024 | 83.79 | 84.35 | 84.33 | 84.58 | 5,816,838 | +1.40(+1.68%) |
Mar 27, 2024 | 84.94 | 85.67 | 84.21 | 83.18 | 5,736,146 | -0.62(-0.74%) |
Mar 26, 2024 | 83.65 | 85.80 | 83.50 | 83.80 | 8,172,244 | +1.18(+1.43%) |
Mar 25, 2024 | 80.61 | 83.53 | 80.58 | 82.62 | 6,625,151 | +1.85(+2.29%) |
Mar 22, 2024 | 83.02 | 84.05 | 80.75 | 80.77 | 6,375,644 | -3.28(-3.90%) |
Mar 21, 2024 | 82.41 | 85.00 | 82.34 | 84.05 | 10,381,089 | +2.59(+3.18%) |
Mar 20, 2024 | 78.71 | 81.82 | 78.21 | 81.46 | 6,645,831 | +2.14(+2.70%) |
Mar 19, 2024 | 79.74 | 80.46 | 78.00 | 79.32 | 6,110,249 | -1.54(-1.90%) |
Mar 18, 2024 | 80.31 | 81.53 | 79.31 | 80.86 | 6,163,753 | +0.69(+0.86%) |
Mar 15, 2024 | 80.56 | 82.09 | 79.94 | 80.17 | 8,467,083 | -1.07(-1.32%) |
Mar 14, 2024 | 85.74 | 86.17 | 80.16 | 81.24 | 11,998,792 | -4.48(-5.23%) |
Mar 13, 2024 | 81.34 | 87.52 | 81.20 | 85.72 | 15,109,780 | +4.01(+4.91%) |
Mar 12, 2024 | 82.96 | 83.02 | 79.29 | 81.71 | 8,469,291 | +0.18(+0.22%) |
Mar 11, 2024 | 81.50 | 83.83 | 80.84 | 81.53 | 10,342,300 | +0.79(+0.98%) |
Mar 08, 2024 | 77.95 | 81.85 | 77.50 | 80.74 | 12,875,658 | +3.52(+4.56%) |
Mar 07, 2024 | 76.82 | 77.79 | 75.67 | 77.22 | 6,901,149 | +1.69(+2.24%) |
Mar 06, 2024 | 75.67 | 77.14 | 75.19 | 75.53 | 7,364,265 | +1.10(+1.48%) |
Mar 05, 2024 | 76.10 | 76.55 | 73.77 | 74.43 | 7,194,245 | -2.57(-3.34%) |
Mar 04, 2024 | 79.42 | 79.67 | 76.89 | 77.00 | 8,597,479 | -2.25(-2.84%) |
Mar 01, 2024 | 79.79 | 80.63 | 78.11 | 79.25 | 9,376,888 | -0.22(-0.28%) |
Feb 29, 2024 | 79.50 | 80.96 | 78.54 | 79.47 | 12,223,973 | +1.05(+1.34%) |
Feb 28, 2024 | 77.01 | 79.93 | 76.70 | 78.42 | 12,724,899 | +0.71(+0.91%) |
Feb 27, 2024 | 75.95 | 77.96 | 75.34 | 77.71 | 14,700,538 | +3.05(+4.09%) |
Feb 26, 2024 | 77.52 | 77.78 | 74.56 | 74.66 | 22,958,980 | -4.26(-5.40%) |
Feb 23, 2024 | 79.81 | 83.29 | 78.47 | 78.92 | 53,427,832 | +10.96(+16.13%) |
Feb 22, 2024 | 65.78 | 68.44 | 65.65 | 67.96 | 23,407,204 | +3.49(+5.41%) |
Feb 21, 2024 | 64.43 | 65.00 | 63.63 | 64.47 | 8,798,637 | -1.26(-1.92%) |
Feb 20, 2024 | 65.58 | 66.58 | 64.83 | 65.73 | 10,166,066 | +0.09(+0.14%) |
Feb 16, 2024 | 67.20 | 67.98 | 65.56 | 65.64 | 12,642,891 | -3.84(-5.53%) |
Feb 15, 2024 | 68.28 | 70.10 | 68.06 | 69.48 | 9,381,100 | +2.07(+3.07%) |
Feb 14, 2024 | 66.08 | 67.75 | 65.88 | 67.41 | 8,333,841 | +2.43(+3.74%) |
Feb 13, 2024 | 65.82 | 66.66 | 64.38 | 64.98 | 11,766,312 | -3.86(-5.61%) |
Feb 12, 2024 | 67.02 | 69.59 | 67.02 | 68.84 | 9,099,608 | +1.96(+2.93%) |
Feb 09, 2024 | 69.23 | 69.90 | 66.67 | 66.88 | 11,405,009 | -1.95(-2.83%) |
Feb 08, 2024 | 67.91 | 69.42 | 66.86 | 68.83 | 8,503,213 | +0.52(+0.76%) |
Feb 07, 2024 | 67.09 | 68.84 | 65.58 | 68.31 | 7,870,573 | +1.31(+1.96%) |
Feb 06, 2024 | 66.25 | 68.86 | 66.20 | 67.00 | 10,734,658 | +1.15(+1.75%) |
Feb 05, 2024 | 67.00 | 67.23 | 65.45 | 65.85 | 6,630,658 | -2.03(-2.99%) |
Feb 02, 2024 | 66.42 | 68.43 | 65.29 | 67.88 | 9,373,547 | +1.21(+1.81%) |