Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 59.22 | 59.63 | 57.40 | 57.86 | 1,164,431 | -1.90(-3.18%) |
Apr 29, 2024 | 59.34 | 60.36 | 58.22 | 59.76 | 1,618,372 | +0.69(+1.17%) |
Apr 26, 2024 | 59.28 | 59.94 | 58.33 | 59.07 | 1,038,614 | +0.13(+0.22%) |
Apr 25, 2024 | 60.00 | 60.20 | 55.87 | 58.94 | 1,909,022 | -2.05(-3.36%) |
Apr 24, 2024 | 61.93 | 62.39 | 60.27 | 60.99 | 901,269 | -0.68(-1.10%) |
Apr 23, 2024 | 61.51 | 63.18 | 60.81 | 61.67 | 820,833 | +0.65(+1.07%) |
Apr 22, 2024 | 61.57 | 61.77 | 60.50 | 61.02 | 1,094,982 | +0.09(+0.15%) |
Apr 19, 2024 | 62.00 | 62.50 | 60.18 | 60.93 | 1,770,387 | -0.97(-1.57%) |
Apr 18, 2024 | 62.72 | 64.97 | 61.86 | 61.90 | 1,361,521 | -0.58(-0.93%) |
Apr 17, 2024 | 62.50 | 63.41 | 61.76 | 62.48 | 1,229,238 | +0.34(+0.55%) |
Apr 16, 2024 | 61.02 | 62.70 | 60.81 | 62.14 | 1,021,841 | +0.22(+0.36%) |
Apr 15, 2024 | 63.58 | 64.77 | 61.63 | 61.92 | 1,202,787 | -2.06(-3.22%) |
Apr 12, 2024 | 66.15 | 66.82 | 63.15 | 63.98 | 1,474,741 | -2.77(-4.15%) |
Apr 11, 2024 | 67.34 | 67.75 | 66.16 | 66.75 | 1,395,498 | -0.30(-0.45%) |
Apr 10, 2024 | 67.99 | 69.31 | 66.30 | 67.05 | 1,208,260 | -2.56(-3.68%) |
Apr 09, 2024 | 68.77 | 69.77 | 68.22 | 69.61 | 995,953 | +1.22(+1.78%) |
Apr 08, 2024 | 67.46 | 69.29 | 67.30 | 68.39 | 1,211,686 | +0.93(+1.38%) |
Apr 05, 2024 | 65.25 | 67.79 | 65.13 | 67.46 | 1,278,745 | +1.66(+2.52%) |
Apr 04, 2024 | 69.52 | 70.00 | 65.64 | 65.80 | 1,362,551 | -3.29(-4.76%) |
Apr 03, 2024 | 66.70 | 69.95 | 66.26 | 69.09 | 2,667,715 | +1.98(+2.95%) |
Apr 02, 2024 | 64.29 | 68.03 | 64.15 | 67.11 | 2,021,608 | +2.26(+3.48%) |
Apr 01, 2024 | 66.22 | 66.64 | 64.35 | 64.85 | 986,556 | -1.22(-1.85%) |
Mar 28, 2024 | 65.93 | 67.94 | 65.37 | 66.07 | 1,374,012 | +0.47(+0.72%) |
Mar 27, 2024 | 68.08 | 68.08 | 65.06 | 65.60 | 1,999,209 | -1.85(-2.74%) |
Mar 26, 2024 | 69.81 | 69.81 | 66.20 | 67.45 | 2,391,590 | -1.72(-2.49%) |
Mar 25, 2024 | 67.69 | 69.63 | 67.01 | 69.17 | 1,041,034 | +0.87(+1.27%) |
Mar 22, 2024 | 73.10 | 73.10 | 67.62 | 68.30 | 2,175,238 | -5.19(-7.06%) |
Mar 21, 2024 | 72.04 | 74.00 | 71.32 | 73.49 | 2,150,302 | +1.73(+2.41%) |
Mar 20, 2024 | 72.22 | 72.56 | 70.57 | 71.76 | 1,700,504 | -0.18(-0.25%) |
Mar 19, 2024 | 72.27 | 72.81 | 70.50 | 71.94 | 1,865,598 | -0.37(-0.51%) |
Mar 18, 2024 | 70.14 | 73.65 | 69.77 | 72.31 | 5,238,637 | -5.19(-6.70%) |
Mar 15, 2024 | 76.00 | 77.78 | 75.19 | 77.50 | 1,297,244 | +1.20(+1.57%) |
Mar 14, 2024 | 79.96 | 80.45 | 75.43 | 76.30 | 1,581,132 | -3.69(-4.61%) |
Mar 13, 2024 | 83.24 | 84.50 | 79.51 | 79.99 | 1,428,953 | -3.30(-3.96%) |
Mar 12, 2024 | 84.49 | 84.70 | 80.54 | 83.29 | 1,109,109 | -1.15(-1.36%) |
Mar 11, 2024 | 84.40 | 84.90 | 81.65 | 84.44 | 1,940,918 | +2.28(+2.78%) |
Mar 08, 2024 | 81.18 | 82.58 | 79.94 | 82.16 | 1,116,537 | +0.97(+1.19%) |
Mar 07, 2024 | 81.34 | 81.46 | 78.90 | 81.19 | 1,139,440 | +0.29(+0.36%) |
Mar 06, 2024 | 80.82 | 82.66 | 79.87 | 80.90 | 873,933 | +1.04(+1.30%) |
Mar 05, 2024 | 80.10 | 80.77 | 78.95 | 79.86 | 1,055,795 | -1.16(-1.43%) |
Mar 04, 2024 | 83.07 | 83.07 | 80.07 | 81.02 | 1,796,063 | -2.52(-3.02%) |
Mar 01, 2024 | 82.29 | 84.55 | 79.24 | 83.54 | 2,983,632 | +1.32(+1.61%) |
Feb 29, 2024 | 86.96 | 92.30 | 81.75 | 82.22 | 6,244,496 | -3.68(-4.28%) |
Feb 28, 2024 | 76.19 | 87.87 | 75.00 | 85.90 | 7,625,669 | +9.07(+11.81%) |
Feb 27, 2024 | 69.88 | 77.78 | 68.00 | 76.83 | 2,822,390 | +4.04(+5.55%) |
Feb 26, 2024 | 74.95 | 75.48 | 72.58 | 72.79 | 1,737,609 | -2.22(-2.96%) |
Feb 23, 2024 | 73.94 | 75.84 | 73.94 | 75.01 | 1,303,305 | +1.83(+2.50%) |
Feb 22, 2024 | 73.97 | 75.15 | 73.15 | 73.18 | 863,341 | +0.84(+1.16%) |
Feb 21, 2024 | 75.71 | 75.92 | 71.86 | 72.34 | 1,104,624 | -4.32(-5.64%) |
Feb 20, 2024 | 76.62 | 77.72 | 75.57 | 76.66 | 1,002,284 | -0.83(-1.07%) |
Feb 16, 2024 | 77.00 | 78.85 | 76.70 | 77.49 | 916,099 | +0.45(+0.58%) |
Feb 15, 2024 | 78.10 | 78.80 | 76.70 | 77.04 | 868,182 | -0.22(-0.28%) |
Feb 14, 2024 | 77.53 | 77.81 | 75.69 | 77.26 | 617,897 | +0.96(+1.26%) |
Feb 13, 2024 | 75.30 | 78.75 | 74.68 | 76.30 | 895,398 | -2.62(-3.32%) |
Feb 12, 2024 | 78.25 | 79.20 | 77.22 | 78.92 | 1,075,779 | +1.48(+1.91%) |
Feb 09, 2024 | 76.62 | 78.75 | 76.62 | 77.44 | 1,151,158 | +1.45(+1.91%) |
Feb 08, 2024 | 74.58 | 76.35 | 74.31 | 75.99 | 543,102 | +0.94(+1.25%) |
Feb 07, 2024 | 74.59 | 76.36 | 73.73 | 75.05 | 571,607 | +0.64(+0.86%) |
Feb 06, 2024 | 73.52 | 74.70 | 73.34 | 74.41 | 479,841 | +0.87(+1.18%) |
Feb 05, 2024 | 75.00 | 75.23 | 72.88 | 73.54 | 538,943 | -2.42(-3.19%) |
Feb 02, 2024 | 73.99 | 76.86 | 73.54 | 75.96 | 884,362 | +1.93(+2.61%) |