Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 85.24 | 86.46 | 85.24 | 85.69 | 45,749 | -0.55(-0.64%) |
Apr 29, 2024 | 86.02 | 86.59 | 85.38 | 86.24 | 29,212 | +0.67(+0.78%) |
Apr 26, 2024 | 82.05 | 86.26 | 82.05 | 85.57 | 60,182 | +2.78(+3.35%) |
Apr 25, 2024 | 77.28 | 83.77 | 75.93 | 82.79 | 50,206 | +4.08(+5.18%) |
Apr 24, 2024 | 79.27 | 80.72 | 76.89 | 78.72 | 69,397 | -0.55(-0.70%) |
Apr 23, 2024 | 74.19 | 79.73 | 74.19 | 79.27 | 59,447 | +5.35(+7.24%) |
Apr 22, 2024 | 73.10 | 74.25 | 72.50 | 73.92 | 56,354 | +0.99(+1.36%) |
Apr 19, 2024 | 72.88 | 73.06 | 72.10 | 72.93 | 13,555 | -0.19(-0.27%) |
Apr 18, 2024 | 73.65 | 73.86 | 72.83 | 73.12 | 27,027 | -0.80(-1.08%) |
Apr 17, 2024 | 75.51 | 75.51 | 73.13 | 73.92 | 61,087 | -0.97(-1.30%) |
Apr 16, 2024 | 76.69 | 76.69 | 74.30 | 74.89 | 35,054 | -2.09(-2.71%) |
Apr 15, 2024 | 77.36 | 78.03 | 76.73 | 76.98 | 60,436 | -0.28(-0.36%) |
Apr 12, 2024 | 79.21 | 79.21 | 76.99 | 77.26 | 46,325 | -1.85(-2.33%) |
Apr 11, 2024 | 80.66 | 80.66 | 78.35 | 79.10 | 64,199 | -0.89(-1.12%) |
Apr 10, 2024 | 80.56 | 81.66 | 79.48 | 80.00 | 52,661 | -1.56(-1.92%) |
Apr 09, 2024 | 81.84 | 82.78 | 80.84 | 81.56 | 82,964 | -0.06(-0.07%) |
Apr 08, 2024 | 82.40 | 82.91 | 81.04 | 81.62 | 34,403 | -1.17(-1.41%) |
Apr 05, 2024 | 81.47 | 83.48 | 81.26 | 82.78 | 66,386 | +1.15(+1.40%) |
Apr 04, 2024 | 80.62 | 82.67 | 80.17 | 81.64 | 59,055 | +1.07(+1.33%) |
Apr 03, 2024 | 77.25 | 80.57 | 77.25 | 80.57 | 79,890 | +2.75(+3.53%) |
Apr 02, 2024 | 74.50 | 78.17 | 73.98 | 77.82 | 55,556 | +1.98(+2.61%) |
Apr 01, 2024 | 76.29 | 76.80 | 74.59 | 75.84 | 79,467 | -0.96(-1.25%) |
Mar 28, 2024 | 77.27 | 77.27 | 76.41 | 76.80 | 63,399 | +0.09(+0.11%) |
Mar 27, 2024 | 74.84 | 76.94 | 74.84 | 76.72 | 53,761 | +1.64(+2.19%) |
Mar 26, 2024 | 72.54 | 75.91 | 72.38 | 75.07 | 101,691 | +2.43(+3.34%) |
Mar 25, 2024 | 71.64 | 74.31 | 71.18 | 72.65 | 102,063 | +1.51(+2.12%) |
Mar 22, 2024 | 69.36 | 71.86 | 68.54 | 71.14 | 47,449 | +2.81(+4.11%) |
Mar 21, 2024 | 67.58 | 68.68 | 66.58 | 68.34 | 53,870 | +0.68(+1.00%) |
Mar 20, 2024 | 66.41 | 67.95 | 66.28 | 67.66 | 24,896 | +0.88(+1.32%) |
Mar 19, 2024 | 67.02 | 67.02 | 65.60 | 66.77 | 28,377 | -0.63(-0.94%) |
Mar 18, 2024 | 68.30 | 68.51 | 67.17 | 67.40 | 20,007 | -0.63(-0.93%) |
Mar 15, 2024 | 67.61 | 68.21 | 67.16 | 68.03 | 87,330 | +0.70(+1.04%) |
Mar 14, 2024 | 66.52 | 67.63 | 66.02 | 67.33 | 50,046 | +0.83(+1.24%) |
Mar 13, 2024 | 65.05 | 66.83 | 64.70 | 66.51 | 79,039 | +1.46(+2.24%) |
Mar 12, 2024 | 64.97 | 65.36 | 64.21 | 65.05 | 41,280 | -0.10(-0.15%) |
Mar 11, 2024 | 65.76 | 67.06 | 64.56 | 65.15 | 51,741 | -0.89(-1.35%) |
Mar 08, 2024 | 65.56 | 66.89 | 65.56 | 66.04 | 49,728 | +0.32(+0.49%) |
Mar 07, 2024 | 67.36 | 67.36 | 65.02 | 65.72 | 66,924 | -1.12(-1.67%) |
Mar 06, 2024 | 66.82 | 67.75 | 66.62 | 66.84 | 40,086 | +0.41(+0.61%) |
Mar 05, 2024 | 67.50 | 67.63 | 66.34 | 66.43 | 38,845 | -0.87(-1.30%) |
Mar 04, 2024 | 67.49 | 68.24 | 67.31 | 67.31 | 50,373 | -0.71(-1.04%) |
Mar 01, 2024 | 67.73 | 68.85 | 67.56 | 68.01 | 61,109 | +0.45(+0.66%) |
Feb 29, 2024 | 67.46 | 67.93 | 67.12 | 67.57 | 73,206 | +0.60(+0.90%) |
Feb 28, 2024 | 68.09 | 68.09 | 66.52 | 66.97 | 77,273 | -1.51(-2.21%) |
Feb 27, 2024 | 68.52 | 68.96 | 68.06 | 68.48 | 58,980 | -0.04(-0.06%) |
Feb 26, 2024 | 69.82 | 69.82 | 68.46 | 68.52 | 33,170 | -0.43(-0.62%) |
Feb 23, 2024 | 68.91 | 69.92 | 68.45 | 68.95 | 29,375 | +0.04(+0.06%) |
Feb 22, 2024 | 71.13 | 71.13 | 68.28 | 68.91 | 71,061 | -0.10(-0.14%) |
Feb 21, 2024 | 68.88 | 69.37 | 68.32 | 69.01 | 25,309 | -0.44(-0.63%) |
Feb 20, 2024 | 70.68 | 70.68 | 69.18 | 69.44 | 36,220 | -0.93(-1.32%) |
Feb 16, 2024 | 70.70 | 71.29 | 69.97 | 70.37 | 29,790 | -0.91(-1.28%) |
Feb 15, 2024 | 71.24 | 72.06 | 70.93 | 71.29 | 30,263 | -0.05(-0.07%) |
Feb 14, 2024 | 71.69 | 71.86 | 70.89 | 71.34 | 44,392 | +0.37(+0.52%) |
Feb 13, 2024 | 70.72 | 71.99 | 70.40 | 70.97 | 28,590 | -0.84(-1.16%) |
Feb 12, 2024 | 72.86 | 73.30 | 71.64 | 71.80 | 24,344 | -1.12(-1.53%) |
Feb 09, 2024 | 74.20 | 74.36 | 72.28 | 72.92 | 55,063 | -1.64(-2.20%) |
Feb 08, 2024 | 73.04 | 74.67 | 73.04 | 74.56 | 78,687 | +0.84(+1.15%) |
Feb 07, 2024 | 74.63 | 75.36 | 73.12 | 73.72 | 41,604 | -1.31(-1.75%) |
Feb 06, 2024 | 74.18 | 75.39 | 73.27 | 75.03 | 79,563 | +1.18(+1.60%) |
Feb 05, 2024 | 72.83 | 74.04 | 70.12 | 73.84 | 38,281 | +0.80(+1.09%) |
Feb 02, 2024 | 71.52 | 73.14 | 71.52 | 73.04 | 64,659 | +0.99(+1.37%) |