Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 63.77 | 64.71 | 63.10 | 63.15 | 1,330,961 | -1.30(-2.02%) |
Apr 29, 2024 | 64.33 | 66.56 | 64.22 | 64.45 | 1,606,247 | +0.45(+0.70%) |
Apr 26, 2024 | 62.77 | 64.30 | 62.34 | 64.00 | 974,763 | +1.40(+2.23%) |
Apr 25, 2024 | 63.15 | 63.25 | 61.73 | 62.60 | 966,733 | -0.86(-1.35%) |
Apr 24, 2024 | 63.16 | 63.88 | 62.55 | 63.46 | 985,805 | -0.17(-0.27%) |
Apr 23, 2024 | 63.94 | 64.52 | 63.50 | 63.63 | 1,218,414 | +0.89(+1.42%) |
Apr 22, 2024 | 62.48 | 63.33 | 61.75 | 62.74 | 830,381 | +0.68(+1.09%) |
Apr 19, 2024 | 62.39 | 62.90 | 61.88 | 62.06 | 910,522 | -0.09(-0.14%) |
Apr 18, 2024 | 61.55 | 62.37 | 61.10 | 62.15 | 1,175,848 | -0.52(-0.83%) |
Apr 17, 2024 | 64.48 | 64.74 | 62.64 | 62.67 | 903,894 | -1.28(-2.00%) |
Apr 16, 2024 | 65.22 | 65.22 | 63.58 | 63.95 | 1,617,964 | -1.51(-2.30%) |
Apr 15, 2024 | 67.19 | 67.39 | 65.03 | 65.45 | 736,157 | -1.21(-1.81%) |
Apr 12, 2024 | 68.02 | 68.45 | 66.21 | 66.66 | 704,130 | -2.08(-3.02%) |
Apr 11, 2024 | 70.61 | 70.75 | 68.67 | 68.74 | 1,102,072 | -0.70(-1.01%) |
Apr 10, 2024 | 69.51 | 70.10 | 69.18 | 69.44 | 844,574 | -1.72(-2.41%) |
Apr 09, 2024 | 68.69 | 71.20 | 68.66 | 71.16 | 1,176,242 | +3.01(+4.41%) |
Apr 08, 2024 | 67.19 | 68.79 | 66.67 | 68.15 | 1,009,215 | +1.23(+1.84%) |
Apr 05, 2024 | 66.95 | 68.29 | 66.78 | 66.92 | 1,054,251 | -0.06(-0.09%) |
Apr 04, 2024 | 68.42 | 68.80 | 66.70 | 66.98 | 859,666 | -0.82(-1.21%) |
Apr 03, 2024 | 68.22 | 68.81 | 67.34 | 67.80 | 811,290 | -0.89(-1.29%) |
Apr 02, 2024 | 68.83 | 68.91 | 67.27 | 68.69 | 690,007 | -0.65(-0.94%) |
Apr 01, 2024 | 70.68 | 70.75 | 68.54 | 69.34 | 773,716 | -0.98(-1.39%) |
Mar 28, 2024 | 69.82 | 70.46 | 70.45 | 70.32 | 1,181,145 | +0.97(+1.40%) |
Mar 27, 2024 | 69.01 | 69.72 | 67.93 | 69.35 | 972,563 | +1.02(+1.49%) |
Mar 26, 2024 | 69.29 | 69.42 | 68.23 | 68.33 | 1,466,573 | -0.82(-1.18%) |
Mar 25, 2024 | 71.66 | 71.68 | 69.01 | 69.15 | 1,137,426 | -2.28(-3.19%) |
Mar 22, 2024 | 72.31 | 72.38 | 70.58 | 71.43 | 976,499 | -0.83(-1.15%) |
Mar 21, 2024 | 72.68 | 72.70 | 71.74 | 72.26 | 822,749 | +0.45(+0.63%) |
Mar 20, 2024 | 70.77 | 71.88 | 70.65 | 71.81 | 1,191,619 | +1.12(+1.58%) |
Mar 19, 2024 | 71.81 | 72.33 | 69.97 | 70.69 | 1,042,685 | -1.12(-1.56%) |
Mar 18, 2024 | 72.41 | 72.80 | 70.97 | 71.81 | 1,005,058 | -0.64(-0.88%) |
Mar 15, 2024 | 70.04 | 72.77 | 70.04 | 72.45 | 1,751,267 | +1.30(+1.83%) |
Mar 14, 2024 | 72.12 | 72.32 | 69.63 | 71.15 | 1,381,771 | -1.27(-1.75%) |
Mar 13, 2024 | 73.93 | 74.61 | 71.94 | 72.42 | 996,751 | -1.63(-2.20%) |
Mar 12, 2024 | 74.99 | 75.59 | 73.15 | 74.05 | 1,106,304 | -1.01(-1.34%) |
Mar 11, 2024 | 76.70 | 77.33 | 74.62 | 75.05 | 1,193,798 | -1.96(-2.54%) |
Mar 08, 2024 | 77.10 | 78.67 | 76.80 | 77.01 | 1,514,634 | +0.15(+0.20%) |
Mar 07, 2024 | 75.00 | 77.26 | 74.90 | 76.86 | 1,419,600 | +2.26(+3.03%) |
Mar 06, 2024 | 73.36 | 75.98 | 71.57 | 74.61 | 1,213,886 | +1.28(+1.74%) |
Mar 05, 2024 | 74.29 | 74.91 | 72.83 | 73.33 | 770,135 | -1.48(-1.98%) |
Mar 04, 2024 | 74.32 | 74.99 | 73.60 | 74.80 | 707,938 | +0.50(+0.67%) |
Mar 01, 2024 | 73.41 | 74.50 | 72.03 | 74.31 | 1,118,337 | +0.81(+1.10%) |
Feb 29, 2024 | 74.92 | 75.52 | 73.47 | 73.50 | 1,242,668 | -0.82(-1.10%) |
Feb 28, 2024 | 72.65 | 74.36 | 72.48 | 74.32 | 1,192,479 | +1.18(+1.61%) |
Feb 27, 2024 | 72.09 | 73.33 | 71.50 | 73.14 | 1,157,116 | +1.30(+1.81%) |
Feb 26, 2024 | 71.70 | 72.12 | 71.08 | 71.84 | 581,798 | +0.29(+0.41%) |
Feb 23, 2024 | 72.00 | 72.50 | 71.08 | 71.55 | 480,059 | -0.14(-0.20%) |
Feb 22, 2024 | 71.58 | 72.48 | 70.91 | 71.69 | 801,836 | +0.04(+0.06%) |
Feb 21, 2024 | 69.93 | 71.91 | 69.55 | 71.65 | 1,375,233 | +1.39(+1.98%) |
Feb 20, 2024 | 70.28 | 70.70 | 69.84 | 70.26 | 632,875 | -1.28(-1.79%) |
Feb 16, 2024 | 70.52 | 72.75 | 70.02 | 71.54 | 1,049,630 | +0.35(+0.49%) |
Feb 15, 2024 | 70.43 | 71.89 | 70.31 | 71.19 | 1,110,794 | +1.14(+1.63%) |
Feb 14, 2024 | 68.34 | 70.15 | 67.56 | 70.05 | 1,037,548 | +2.60(+3.85%) |
Feb 13, 2024 | 68.13 | 68.77 | 66.28 | 67.45 | 1,030,964 | -2.43(-3.47%) |
Feb 12, 2024 | 68.03 | 70.19 | 67.21 | 69.88 | 1,278,795 | +2.00(+2.94%) |
Feb 09, 2024 | 67.83 | 68.12 | 66.72 | 67.88 | 909,203 | +0.05(+0.07%) |
Feb 08, 2024 | 66.54 | 68.14 | 66.22 | 67.83 | 973,559 | +1.62(+2.44%) |
Feb 07, 2024 | 67.62 | 67.65 | 65.86 | 66.22 | 944,563 | -1.01(-1.50%) |
Feb 06, 2024 | 66.52 | 67.45 | 65.80 | 67.22 | 1,020,005 | +0.60(+0.90%) |
Feb 05, 2024 | 65.77 | 67.86 | 65.21 | 66.62 | 1,950,232 | +0.79(+1.20%) |
Feb 02, 2024 | 66.53 | 67.63 | 64.82 | 65.84 | 1,749,228 | -2.55(-3.74%) |