Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 68.89 | 68.89 | 67.52 | 67.58 | 825,553 | -2.01(-2.88%) |
Apr 29, 2024 | 68.97 | 70.00 | 68.67 | 69.59 | 1,190,635 | +0.42(+0.61%) |
Apr 26, 2024 | 68.17 | 71.89 | 66.42 | 69.16 | 1,743,372 | -1.53(-2.17%) |
Apr 25, 2024 | 71.07 | 71.52 | 69.63 | 70.70 | 1,362,071 | -1.07(-1.49%) |
Apr 24, 2024 | 73.01 | 73.01 | 71.26 | 71.76 | 1,014,651 | -1.21(-1.65%) |
Apr 23, 2024 | 71.16 | 73.50 | 71.16 | 72.97 | 791,964 | +1.83(+2.57%) |
Apr 22, 2024 | 71.19 | 72.20 | 70.94 | 71.14 | 779,797 | +0.26(+0.36%) |
Apr 19, 2024 | 70.43 | 71.45 | 70.19 | 70.88 | 619,406 | +0.34(+0.48%) |
Apr 18, 2024 | 70.31 | 71.13 | 70.11 | 70.55 | 643,761 | +0.09(+0.13%) |
Apr 17, 2024 | 71.72 | 71.97 | 69.88 | 70.46 | 707,432 | -0.67(-0.94%) |
Apr 16, 2024 | 70.92 | 71.35 | 70.36 | 71.13 | 644,667 | +0.21(+0.29%) |
Apr 15, 2024 | 72.86 | 73.31 | 70.48 | 70.92 | 897,181 | -1.28(-1.78%) |
Apr 12, 2024 | 73.05 | 73.68 | 71.88 | 72.21 | 733,072 | -1.41(-1.92%) |
Apr 11, 2024 | 73.22 | 74.20 | 72.54 | 73.62 | 749,567 | +0.93(+1.28%) |
Apr 10, 2024 | 73.56 | 73.98 | 72.54 | 72.69 | 834,063 | -1.79(-2.40%) |
Apr 09, 2024 | 76.07 | 76.39 | 74.46 | 74.48 | 647,389 | -1.55(-2.04%) |
Apr 08, 2024 | 75.57 | 77.28 | 75.49 | 76.03 | 1,163,616 | +1.13(+1.50%) |
Apr 05, 2024 | 76.17 | 76.41 | 74.69 | 74.90 | 843,091 | -1.23(-1.61%) |
Apr 04, 2024 | 80.02 | 80.02 | 76.11 | 76.13 | 1,040,948 | -3.06(-3.87%) |
Apr 03, 2024 | 80.86 | 81.63 | 79.08 | 79.19 | 923,763 | -2.38(-2.92%) |
Apr 02, 2024 | 82.98 | 83.14 | 80.77 | 81.57 | 644,987 | -2.99(-3.54%) |
Apr 01, 2024 | 83.47 | 85.20 | 83.37 | 84.57 | 667,335 | +0.91(+1.09%) |
Mar 28, 2024 | 82.57 | 84.12 | 82.57 | 83.66 | 725,596 | +1.52(+1.85%) |
Mar 27, 2024 | 81.87 | 82.81 | 81.87 | 82.14 | 696,117 | +1.04(+1.28%) |
Mar 26, 2024 | 82.27 | 82.39 | 80.80 | 81.10 | 827,367 | -0.93(-1.13%) |
Mar 25, 2024 | 82.39 | 83.33 | 82.01 | 82.03 | 960,613 | -0.32(-0.38%) |
Mar 22, 2024 | 82.95 | 82.95 | 81.04 | 82.34 | 714,546 | -1.22(-1.47%) |
Mar 21, 2024 | 83.82 | 83.87 | 82.22 | 83.57 | 831,188 | +0.05(+0.06%) |
Mar 20, 2024 | 82.75 | 83.58 | 81.77 | 83.52 | 1,142,311 | +0.77(+0.93%) |
Mar 19, 2024 | 83.08 | 83.77 | 82.33 | 82.75 | 1,163,141 | -0.54(-0.65%) |
Mar 18, 2024 | 84.55 | 84.91 | 83.06 | 83.29 | 1,044,517 | -1.70(-2.00%) |
Mar 15, 2024 | 83.48 | 85.55 | 83.48 | 84.99 | 2,900,688 | +1.01(+1.20%) |
Mar 14, 2024 | 86.15 | 86.91 | 83.65 | 83.98 | 884,915 | -2.87(-3.31%) |
Mar 13, 2024 | 84.96 | 86.97 | 84.96 | 86.86 | 1,182,484 | +2.37(+2.81%) |
Mar 12, 2024 | 83.45 | 84.64 | 82.99 | 84.49 | 859,974 | +0.88(+1.05%) |
Mar 11, 2024 | 82.18 | 83.64 | 81.77 | 83.61 | 829,657 | +1.36(+1.66%) |
Mar 08, 2024 | 81.95 | 83.06 | 81.49 | 82.24 | 663,760 | +0.96(+1.18%) |
Mar 07, 2024 | 81.16 | 82.17 | 80.87 | 81.29 | 722,426 | +0.22(+0.28%) |
Mar 06, 2024 | 79.84 | 81.78 | 79.67 | 81.06 | 939,018 | +1.29(+1.62%) |
Mar 05, 2024 | 78.69 | 80.55 | 78.48 | 79.77 | 783,678 | +0.91(+1.15%) |
Mar 04, 2024 | 78.87 | 79.86 | 78.62 | 78.86 | 990,093 | +0.20(+0.25%) |
Mar 01, 2024 | 79.25 | 79.38 | 77.66 | 78.66 | 822,049 | -0.54(-0.68%) |
Feb 29, 2024 | 80.54 | 80.62 | 78.88 | 79.20 | 900,413 | -0.98(-1.22%) |
Feb 28, 2024 | 78.78 | 80.67 | 78.70 | 80.18 | 1,063,055 | +1.37(+1.74%) |
Feb 27, 2024 | 83.65 | 86.05 | 76.32 | 78.81 | 1,864,715 | -0.90(-1.13%) |
Feb 26, 2024 | 79.09 | 80.57 | 78.83 | 79.71 | 916,736 | -0.10(-0.12%) |
Feb 23, 2024 | 80.91 | 81.08 | 79.51 | 79.81 | 679,721 | -1.14(-1.41%) |
Feb 22, 2024 | 80.77 | 81.44 | 80.06 | 80.95 | 567,471 | +0.87(+1.09%) |
Feb 21, 2024 | 80.12 | 80.47 | 79.28 | 80.08 | 669,892 | +0.20(+0.24%) |
Feb 20, 2024 | 79.49 | 80.36 | 78.82 | 79.89 | 661,737 | +0.24(+0.31%) |
Feb 16, 2024 | 79.04 | 80.41 | 78.82 | 79.64 | 431,385 | -0.07(-0.09%) |
Feb 15, 2024 | 80.19 | 80.34 | 79.33 | 79.71 | 567,889 | +0.00(+0.00%) |
Feb 14, 2024 | 79.53 | 79.86 | 78.12 | 79.71 | 447,804 | +1.05(+1.33%) |
Feb 13, 2024 | 78.03 | 79.32 | 77.25 | 78.66 | 675,896 | -1.38(-1.72%) |
Feb 12, 2024 | 79.51 | 80.72 | 79.51 | 80.04 | 884,701 | +0.59(+0.74%) |
Feb 09, 2024 | 78.27 | 80.07 | 78.27 | 79.46 | 1,116,950 | +0.34(+0.43%) |
Feb 08, 2024 | 77.73 | 80.15 | 77.62 | 79.11 | 1,090,265 | +2.11(+2.74%) |
Feb 07, 2024 | 74.89 | 77.16 | 74.61 | 77.00 | 835,787 | +1.83(+2.43%) |
Feb 06, 2024 | 74.30 | 75.20 | 74.30 | 75.17 | 470,576 | +0.74(+1.00%) |
Feb 05, 2024 | 74.07 | 74.70 | 73.37 | 74.43 | 513,929 | -0.34(-0.46%) |
Feb 02, 2024 | 74.39 | 75.57 | 73.83 | 74.77 | 473,661 | -0.64(-0.84%) |