Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 76.49 | 76.49 | 74.55 | 74.65 | 2,355,319 | -2.34(-3.04%) |
Apr 29, 2024 | 77.00 | 77.11 | 76.17 | 76.99 | 1,634,010 | +0.23(+0.29%) |
Apr 26, 2024 | 76.79 | 77.02 | 75.76 | 76.77 | 1,624,491 | +0.62(+0.81%) |
Apr 25, 2024 | 75.32 | 76.56 | 74.78 | 76.14 | 2,764,052 | +0.42(+0.56%) |
Apr 24, 2024 | 75.93 | 76.05 | 75.24 | 75.72 | 3,145,075 | -0.16(-0.21%) |
Apr 23, 2024 | 75.17 | 76.01 | 74.56 | 75.88 | 3,475,074 | +0.30(+0.39%) |
Apr 22, 2024 | 75.15 | 76.35 | 74.68 | 75.58 | 4,355,046 | +0.22(+0.29%) |
Apr 19, 2024 | 75.56 | 76.35 | 75.32 | 75.37 | 3,835,192 | -0.28(-0.36%) |
Apr 18, 2024 | 76.13 | 76.50 | 74.89 | 75.64 | 2,115,962 | -0.38(-0.51%) |
Apr 17, 2024 | 76.14 | 77.52 | 75.49 | 76.03 | 4,252,841 | -0.17(-0.22%) |
Apr 16, 2024 | 75.75 | 77.08 | 75.49 | 76.19 | 5,871,017 | -0.15(-0.19%) |
Apr 15, 2024 | 78.22 | 78.35 | 75.92 | 76.34 | 6,086,325 | -1.66(-2.13%) |
Apr 12, 2024 | 80.35 | 80.74 | 77.43 | 78.01 | 6,286,202 | -2.35(-2.93%) |
Apr 11, 2024 | 81.30 | 81.30 | 78.57 | 80.36 | 12,931,665 | -0.69(-0.85%) |
Apr 10, 2024 | 80.12 | 81.23 | 79.78 | 81.05 | 3,773,434 | +0.52(+0.65%) |
Apr 09, 2024 | 79.88 | 80.65 | 79.17 | 80.53 | 4,145,037 | +0.95(+1.20%) |
Apr 08, 2024 | 79.93 | 79.99 | 78.45 | 79.57 | 4,798,904 | -0.35(-0.44%) |
Apr 05, 2024 | 78.69 | 79.95 | 77.61 | 79.93 | 4,265,326 | +1.06(+1.35%) |
Apr 04, 2024 | 78.55 | 78.86 | 77.90 | 78.86 | 4,439,139 | +0.71(+0.91%) |
Apr 03, 2024 | 77.06 | 78.49 | 77.04 | 78.15 | 1,848,070 | +1.18(+1.53%) |
Apr 02, 2024 | 76.51 | 77.21 | 75.66 | 76.97 | 2,250,997 | +1.06(+1.40%) |
Apr 01, 2024 | 75.77 | 76.20 | 74.72 | 75.91 | 4,679,602 | +0.77(+1.02%) |
Mar 28, 2024 | 74.93 | 75.18 | 74.38 | 75.14 | 2,034,020 | +0.84(+1.13%) |
Mar 27, 2024 | 73.59 | 74.67 | 73.34 | 74.30 | 3,719,244 | +0.36(+0.49%) |
Mar 26, 2024 | 74.80 | 74.82 | 73.92 | 73.94 | 2,524,053 | -0.69(-0.92%) |
Mar 25, 2024 | 73.10 | 74.71 | 73.10 | 74.63 | 2,255,729 | +1.67(+2.29%) |
Mar 22, 2024 | 73.16 | 73.22 | 72.38 | 72.95 | 1,850,320 | -0.17(-0.23%) |
Mar 21, 2024 | 72.76 | 73.37 | 72.48 | 73.12 | 1,839,963 | +0.47(+0.65%) |
Mar 20, 2024 | 71.70 | 72.71 | 71.67 | 72.65 | 1,115,010 | +0.32(+0.44%) |
Mar 19, 2024 | 71.97 | 72.87 | 71.97 | 72.33 | 1,311,981 | +0.06(+0.08%) |
Mar 18, 2024 | 71.44 | 72.39 | 71.27 | 72.28 | 2,185,652 | +0.80(+1.12%) |
Mar 15, 2024 | 72.27 | 72.61 | 71.26 | 71.48 | 2,141,334 | -1.01(-1.40%) |
Mar 14, 2024 | 72.35 | 72.65 | 72.01 | 72.49 | 5,414,179 | +0.75(+1.04%) |
Mar 13, 2024 | 70.40 | 72.02 | 70.40 | 71.74 | 4,635,887 | +1.81(+2.58%) |
Mar 12, 2024 | 70.08 | 70.19 | 69.53 | 69.94 | 1,651,600 | -0.08(-0.11%) |
Mar 11, 2024 | 69.32 | 70.03 | 68.75 | 70.02 | 3,503,604 | +0.44(+0.63%) |
Mar 08, 2024 | 70.05 | 70.67 | 68.94 | 69.58 | 2,847,813 | -0.42(-0.60%) |
Mar 07, 2024 | 69.90 | 71.04 | 69.70 | 70.00 | 2,839,018 | +0.23(+0.33%) |
Mar 06, 2024 | 70.35 | 70.47 | 69.23 | 69.76 | 2,642,992 | +0.55(+0.80%) |
Mar 05, 2024 | 68.82 | 70.26 | 68.27 | 69.21 | 3,101,064 | +0.76(+1.11%) |
Mar 04, 2024 | 69.68 | 70.00 | 68.41 | 68.45 | 2,619,822 | -1.49(-2.14%) |
Mar 01, 2024 | 68.08 | 70.68 | 67.81 | 69.95 | 6,086,045 | +2.31(+3.42%) |
Feb 29, 2024 | 65.32 | 67.83 | 65.18 | 67.64 | 4,483,724 | +3.36(+5.22%) |
Feb 28, 2024 | 63.99 | 64.47 | 63.86 | 64.28 | 3,088,787 | +0.12(+0.18%) |
Feb 27, 2024 | 64.29 | 64.84 | 63.92 | 64.16 | 3,807,776 | +0.22(+0.35%) |
Feb 26, 2024 | 63.16 | 64.13 | 62.97 | 63.94 | 2,744,115 | +0.54(+0.86%) |
Feb 23, 2024 | 63.54 | 63.96 | 63.12 | 63.40 | 2,776,318 | -0.92(-1.43%) |
Feb 22, 2024 | 62.95 | 64.52 | 62.80 | 64.32 | 3,477,787 | +1.17(+1.86%) |
Feb 21, 2024 | 61.37 | 63.30 | 61.35 | 63.14 | 3,044,930 | +1.81(+2.96%) |
Feb 20, 2024 | 61.19 | 62.15 | 60.93 | 61.33 | 2,456,862 | +0.07(+0.11%) |
Feb 16, 2024 | 60.81 | 61.50 | 60.62 | 61.26 | 1,926,361 | +0.19(+0.32%) |
Feb 15, 2024 | 58.33 | 61.14 | 58.33 | 61.07 | 3,544,936 | +2.78(+4.76%) |
Feb 14, 2024 | 58.14 | 58.56 | 57.78 | 58.29 | 3,177,429 | +0.64(+1.11%) |
Feb 13, 2024 | 58.96 | 59.22 | 57.18 | 57.65 | 2,986,973 | -1.59(-2.69%) |
Feb 12, 2024 | 59.21 | 59.43 | 58.81 | 59.24 | 2,160,716 | +0.21(+0.36%) |
Feb 09, 2024 | 58.90 | 59.20 | 58.57 | 59.03 | 2,278,901 | +0.23(+0.40%) |
Feb 08, 2024 | 58.63 | 59.10 | 58.23 | 58.80 | 4,178,883 | +0.25(+0.43%) |
Feb 07, 2024 | 59.11 | 59.32 | 58.12 | 58.54 | 2,960,066 | -0.63(-1.07%) |
Feb 06, 2024 | 58.69 | 59.33 | 58.13 | 59.18 | 2,990,821 | +0.97(+1.67%) |
Feb 05, 2024 | 58.79 | 59.08 | 57.57 | 58.20 | 6,125,523 | -0.66(-1.12%) |
Feb 02, 2024 | 60.95 | 61.31 | 58.49 | 58.86 | 7,438,919 | -2.40(-3.91%) |