Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 69.00 | 72.77 | 67.23 | 70.01 | 1,722,308 | -1.55(-2.17%) |
Apr 25, 2024 | 71.94 | 72.39 | 70.48 | 71.56 | 1,345,614 | -1.08(-1.49%) |
Apr 24, 2024 | 73.90 | 73.90 | 72.13 | 72.64 | 1,002,392 | -1.22(-1.65%) |
Apr 23, 2024 | 72.03 | 74.40 | 72.03 | 73.86 | 782,395 | +1.85(+2.57%) |
Apr 22, 2024 | 72.06 | 73.08 | 71.81 | 72.01 | 770,375 | +0.26(+0.36%) |
Apr 19, 2024 | 71.29 | 72.32 | 71.05 | 71.75 | 611,922 | +0.34(+0.48%) |
Apr 18, 2024 | 71.17 | 72.01 | 70.97 | 71.41 | 635,983 | +0.09(+0.13%) |
Apr 17, 2024 | 72.60 | 72.85 | 70.73 | 71.32 | 698,885 | -0.68(-0.94%) |
Apr 16, 2024 | 71.79 | 72.22 | 71.22 | 72.00 | 636,878 | +0.21(+0.29%) |
Apr 15, 2024 | 73.75 | 74.21 | 71.34 | 71.79 | 886,341 | -1.30(-1.78%) |
Apr 12, 2024 | 73.94 | 74.58 | 72.76 | 73.09 | 724,215 | -1.43(-1.92%) |
Apr 11, 2024 | 74.12 | 75.11 | 73.43 | 74.52 | 740,511 | +0.94(+1.28%) |
Apr 10, 2024 | 74.46 | 74.88 | 73.43 | 73.58 | 823,986 | -1.81(-2.40%) |
Apr 09, 2024 | 77.00 | 77.32 | 75.37 | 75.39 | 639,567 | -1.57(-2.04%) |
Apr 08, 2024 | 76.49 | 78.23 | 76.42 | 76.96 | 1,149,557 | +1.14(+1.50%) |
Apr 05, 2024 | 77.10 | 77.34 | 75.60 | 75.82 | 832,905 | -1.24(-1.61%) |
Apr 04, 2024 | 81.00 | 81.00 | 77.04 | 77.06 | 1,028,371 | -3.10(-3.87%) |
Apr 03, 2024 | 81.85 | 82.63 | 80.05 | 80.16 | 912,602 | -2.41(-2.92%) |
Apr 02, 2024 | 84.00 | 84.16 | 81.76 | 82.57 | 637,194 | -3.03(-3.54%) |
Apr 01, 2024 | 84.49 | 86.24 | 84.39 | 85.60 | 659,272 | +0.92(+1.09%) |
Mar 28, 2024 | 83.58 | 85.15 | 83.58 | 84.68 | 716,829 | +1.54(+1.85%) |
Mar 27, 2024 | 82.87 | 83.82 | 82.87 | 83.14 | 687,706 | +1.05(+1.28%) |
Mar 26, 2024 | 83.28 | 83.40 | 81.79 | 82.09 | 817,371 | -0.94(-1.13%) |
Mar 25, 2024 | 83.40 | 84.35 | 83.01 | 83.03 | 949,007 | -0.32(-0.38%) |
Mar 22, 2024 | 83.96 | 83.96 | 82.03 | 83.35 | 705,913 | -1.24(-1.47%) |
Mar 21, 2024 | 84.85 | 84.90 | 83.23 | 84.59 | 821,145 | +0.05(+0.06%) |
Mar 20, 2024 | 83.76 | 84.61 | 82.77 | 84.54 | 1,128,509 | +0.78(+0.93%) |
Mar 19, 2024 | 84.10 | 84.79 | 83.34 | 83.76 | 1,149,087 | -0.55(-0.65%) |
Mar 18, 2024 | 85.58 | 85.95 | 84.08 | 84.31 | 1,031,897 | -1.72(-2.00%) |
Mar 15, 2024 | 84.50 | 86.60 | 84.50 | 86.03 | 2,865,640 | +1.02(+1.20%) |
Mar 14, 2024 | 87.20 | 87.97 | 84.67 | 85.01 | 874,223 | -2.91(-3.31%) |
Mar 13, 2024 | 86.00 | 88.03 | 86.00 | 87.92 | 1,168,197 | +2.40(+2.81%) |
Mar 12, 2024 | 84.47 | 85.68 | 84.00 | 85.52 | 849,584 | +0.89(+1.05%) |
Mar 11, 2024 | 83.19 | 84.66 | 82.77 | 84.63 | 819,633 | +1.38(+1.66%) |
Mar 08, 2024 | 82.95 | 84.08 | 82.49 | 83.25 | 655,740 | +0.97(+1.18%) |
Mar 07, 2024 | 82.15 | 83.17 | 81.86 | 82.28 | 713,697 | +0.23(+0.28%) |
Mar 06, 2024 | 80.81 | 82.78 | 80.65 | 82.05 | 927,672 | +1.31(+1.62%) |
Mar 05, 2024 | 79.66 | 81.54 | 79.44 | 80.74 | 774,209 | +0.92(+1.15%) |
Mar 04, 2024 | 79.83 | 80.83 | 79.59 | 79.82 | 978,130 | +0.20(+0.25%) |
Mar 01, 2024 | 80.22 | 80.35 | 78.61 | 79.63 | 812,117 | -0.54(-0.68%) |
Feb 29, 2024 | 81.53 | 81.61 | 79.84 | 80.17 | 889,533 | -0.99(-1.22%) |
Feb 28, 2024 | 79.74 | 81.66 | 79.67 | 81.16 | 1,050,210 | +1.39(+1.74%) |
Feb 27, 2024 | 84.68 | 87.10 | 77.25 | 79.77 | 1,842,184 | -0.91(-1.13%) |
Feb 26, 2024 | 80.06 | 81.56 | 79.79 | 80.69 | 905,659 | -0.10(-0.12%) |
Feb 23, 2024 | 81.90 | 82.07 | 80.49 | 80.78 | 671,508 | -1.16(-1.41%) |
Feb 22, 2024 | 81.76 | 82.44 | 81.04 | 81.94 | 560,615 | +0.88(+1.09%) |
Feb 21, 2024 | 81.10 | 81.45 | 80.25 | 81.06 | 661,798 | +0.20(+0.24%) |
Feb 20, 2024 | 80.46 | 81.34 | 79.78 | 80.86 | 653,742 | +0.25(+0.31%) |
Feb 16, 2024 | 80.00 | 81.39 | 79.78 | 80.62 | 426,172 | -0.07(-0.09%) |
Feb 15, 2024 | 81.17 | 81.32 | 80.30 | 80.69 | 561,028 | +0.00(+0.00%) |
Feb 14, 2024 | 80.51 | 80.83 | 79.07 | 80.69 | 442,393 | +1.06(+1.33%) |
Feb 13, 2024 | 78.98 | 80.29 | 78.19 | 79.63 | 667,729 | -1.40(-1.72%) |
Feb 12, 2024 | 80.49 | 81.71 | 80.49 | 81.02 | 874,012 | +0.59(+0.74%) |
Feb 09, 2024 | 79.23 | 81.05 | 79.23 | 80.43 | 1,103,454 | +0.35(+0.43%) |
Feb 08, 2024 | 78.69 | 81.13 | 78.57 | 80.08 | 1,077,091 | +2.14(+2.74%) |
Feb 07, 2024 | 75.80 | 78.10 | 75.53 | 77.94 | 825,688 | +1.85(+2.43%) |
Feb 06, 2024 | 75.21 | 76.12 | 75.21 | 76.09 | 464,890 | +0.75(+1.00%) |
Feb 05, 2024 | 74.97 | 75.61 | 74.27 | 75.34 | 507,719 | -0.35(-0.46%) |
Feb 02, 2024 | 75.30 | 76.50 | 74.73 | 75.68 | 467,937 | -0.64(-0.84%) |