Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 66.57 | 68.81 | 66.57 | 67.98 | 693,325 | +0.76(+1.13%) |
Apr 29, 2024 | 66.10 | 67.25 | 65.48 | 67.22 | 669,852 | +1.44(+2.19%) |
Apr 26, 2024 | 62.28 | 66.25 | 62.00 | 65.78 | 1,135,843 | +3.88(+6.27%) |
Apr 25, 2024 | 63.37 | 65.94 | 61.05 | 61.90 | 2,615,282 | -8.11(-11.58%) |
Apr 24, 2024 | 71.77 | 71.77 | 69.78 | 70.01 | 1,191,694 | -1.30(-1.82%) |
Apr 23, 2024 | 72.63 | 73.26 | 71.16 | 71.31 | 532,872 | -1.30(-1.79%) |
Apr 22, 2024 | 73.04 | 73.08 | 71.55 | 72.61 | 341,874 | -0.03(-0.04%) |
Apr 19, 2024 | 71.15 | 73.03 | 71.15 | 72.64 | 506,301 | +1.56(+2.19%) |
Apr 18, 2024 | 72.79 | 72.79 | 70.57 | 71.08 | 622,688 | -1.68(-2.31%) |
Apr 17, 2024 | 77.57 | 77.73 | 72.66 | 72.76 | 938,187 | -4.70(-6.07%) |
Apr 16, 2024 | 74.70 | 77.50 | 74.66 | 77.46 | 635,535 | +2.23(+2.96%) |
Apr 15, 2024 | 75.03 | 76.34 | 74.32 | 75.23 | 611,446 | +0.65(+0.87%) |
Apr 12, 2024 | 76.07 | 76.30 | 73.88 | 74.58 | 398,686 | -1.49(-1.96%) |
Apr 11, 2024 | 80.31 | 80.54 | 75.96 | 76.07 | 515,721 | -3.62(-4.54%) |
Apr 10, 2024 | 78.47 | 79.81 | 77.87 | 79.69 | 337,812 | -0.67(-0.83%) |
Apr 09, 2024 | 78.63 | 80.65 | 78.63 | 80.36 | 236,719 | +1.91(+2.43%) |
Apr 08, 2024 | 78.18 | 78.66 | 77.75 | 78.45 | 255,019 | +0.55(+0.71%) |
Apr 05, 2024 | 77.51 | 78.08 | 77.37 | 77.90 | 281,929 | +0.02(+0.03%) |
Apr 04, 2024 | 78.81 | 79.38 | 77.73 | 77.88 | 365,735 | -0.12(-0.15%) |
Apr 03, 2024 | 77.49 | 78.81 | 77.19 | 78.00 | 276,546 | +0.50(+0.65%) |
Apr 02, 2024 | 78.34 | 78.34 | 76.82 | 77.50 | 424,424 | -1.47(-1.86%) |
Apr 01, 2024 | 80.08 | 80.08 | 78.43 | 78.97 | 385,707 | -1.11(-1.39%) |
Mar 28, 2024 | 80.23 | 81.22 | 79.54 | 80.08 | 417,895 | -0.06(-0.07%) |
Mar 27, 2024 | 77.81 | 80.20 | 77.27 | 80.14 | 528,085 | +3.05(+3.96%) |
Mar 26, 2024 | 77.13 | 77.81 | 76.72 | 77.09 | 340,959 | +0.43(+0.56%) |
Mar 25, 2024 | 75.80 | 77.92 | 75.09 | 76.66 | 561,428 | +0.97(+1.28%) |
Mar 22, 2024 | 75.75 | 75.80 | 74.67 | 75.69 | 501,930 | +0.33(+0.44%) |
Mar 21, 2024 | 76.39 | 76.58 | 74.80 | 75.36 | 736,723 | -0.73(-0.96%) |
Mar 20, 2024 | 75.70 | 76.29 | 75.44 | 76.09 | 752,627 | -0.12(-0.16%) |
Mar 19, 2024 | 76.21 | 76.73 | 75.73 | 76.21 | 537,920 | -0.20(-0.26%) |
Mar 18, 2024 | 77.83 | 77.83 | 75.16 | 76.41 | 825,795 | -1.03(-1.33%) |
Mar 15, 2024 | 78.32 | 78.91 | 76.68 | 77.44 | 835,557 | -1.27(-1.61%) |
Mar 14, 2024 | 84.96 | 85.28 | 78.46 | 78.71 | 630,290 | -6.88(-8.04%) |
Mar 13, 2024 | 84.79 | 86.76 | 84.79 | 85.59 | 433,516 | +0.84(+0.99%) |
Mar 12, 2024 | 84.14 | 84.92 | 82.75 | 84.75 | 246,830 | +0.05(+0.06%) |
Mar 11, 2024 | 84.72 | 85.26 | 83.47 | 84.70 | 405,735 | -0.13(-0.15%) |
Mar 08, 2024 | 85.12 | 85.91 | 84.75 | 84.83 | 197,161 | +0.03(+0.04%) |
Mar 07, 2024 | 84.84 | 86.18 | 84.47 | 84.80 | 216,809 | +0.41(+0.48%) |
Mar 06, 2024 | 83.68 | 85.63 | 83.34 | 84.39 | 413,072 | +1.28(+1.54%) |
Mar 05, 2024 | 82.94 | 83.35 | 82.03 | 83.12 | 391,783 | +0.48(+0.58%) |
Mar 04, 2024 | 79.50 | 82.71 | 79.37 | 82.64 | 388,294 | +2.87(+3.60%) |
Mar 01, 2024 | 80.05 | 80.08 | 78.93 | 79.76 | 375,008 | -0.37(-0.46%) |
Feb 29, 2024 | 80.45 | 80.45 | 78.77 | 80.13 | 762,096 | +0.72(+0.90%) |
Feb 28, 2024 | 80.03 | 80.87 | 78.92 | 79.41 | 405,036 | -0.88(-1.09%) |
Feb 27, 2024 | 80.33 | 80.52 | 79.04 | 80.29 | 298,437 | +0.40(+0.50%) |
Feb 26, 2024 | 80.10 | 80.86 | 78.97 | 79.89 | 421,985 | -0.72(-0.89%) |
Feb 23, 2024 | 80.59 | 81.14 | 79.98 | 80.61 | 325,203 | -0.56(-0.69%) |
Feb 22, 2024 | 80.93 | 81.40 | 80.30 | 81.17 | 403,064 | -0.13(-0.16%) |
Feb 21, 2024 | 80.99 | 81.61 | 80.34 | 81.30 | 453,926 | +0.21(+0.26%) |
Feb 20, 2024 | 80.78 | 81.45 | 80.07 | 81.09 | 532,372 | +0.26(+0.32%) |
Feb 16, 2024 | 83.09 | 83.50 | 80.33 | 80.83 | 550,677 | -2.82(-3.38%) |
Feb 15, 2024 | 83.15 | 84.71 | 83.06 | 83.65 | 448,586 | +0.87(+1.05%) |
Feb 14, 2024 | 84.76 | 85.28 | 82.56 | 82.79 | 338,726 | -1.53(-1.81%) |
Feb 13, 2024 | 84.98 | 86.52 | 84.27 | 84.31 | 777,439 | -3.14(-3.59%) |
Feb 12, 2024 | 86.81 | 88.39 | 86.54 | 87.46 | 489,522 | +0.74(+0.85%) |
Feb 09, 2024 | 84.01 | 86.83 | 84.01 | 86.72 | 573,134 | +2.44(+2.90%) |
Feb 08, 2024 | 82.60 | 84.37 | 80.56 | 84.27 | 893,598 | +1.06(+1.27%) |
Feb 07, 2024 | 83.34 | 83.63 | 82.17 | 83.22 | 550,675 | +0.01(+0.01%) |
Feb 06, 2024 | 82.33 | 83.63 | 81.93 | 83.21 | 738,068 | +0.92(+1.12%) |
Feb 05, 2024 | 80.23 | 83.97 | 80.08 | 82.29 | 942,342 | +1.57(+1.94%) |
Feb 02, 2024 | 83.72 | 84.08 | 79.82 | 80.72 | 1,476,310 | -2.84(-3.40%) |