Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 67.88 | 69.58 | 66.07 | 67.01 | 2,641,566 | -2.62(-3.76%) |
Apr 17, 2024 | 70.38 | 70.38 | 68.84 | 69.63 | 3,386,944 | -0.14(-0.20%) |
Apr 16, 2024 | 71.50 | 71.77 | 69.65 | 69.77 | 3,745,742 | -2.11(-2.94%) |
Apr 15, 2024 | 74.05 | 74.49 | 71.11 | 71.88 | 1,505,806 | -1.69(-2.30%) |
Apr 12, 2024 | 74.97 | 75.25 | 73.35 | 73.57 | 1,469,818 | -2.34(-3.08%) |
Apr 11, 2024 | 77.03 | 77.03 | 74.77 | 75.91 | 1,170,585 | -0.45(-0.59%) |
Apr 10, 2024 | 76.74 | 77.81 | 74.69 | 76.36 | 1,340,110 | -3.35(-4.20%) |
Apr 09, 2024 | 79.18 | 79.73 | 78.66 | 79.71 | 1,078,131 | +0.90(+1.14%) |
Apr 08, 2024 | 78.20 | 79.06 | 77.97 | 78.81 | 897,826 | +0.96(+1.23%) |
Apr 05, 2024 | 76.30 | 78.16 | 76.11 | 77.85 | 2,038,923 | +1.25(+1.63%) |
Apr 04, 2024 | 78.58 | 79.30 | 76.51 | 76.60 | 1,324,640 | -1.14(-1.47%) |
Apr 03, 2024 | 76.15 | 78.89 | 76.15 | 77.74 | 1,583,086 | -0.08(-0.10%) |
Apr 02, 2024 | 78.12 | 78.54 | 76.50 | 77.82 | 1,538,923 | -1.28(-1.62%) |
Apr 01, 2024 | 81.30 | 81.30 | 78.91 | 79.10 | 740,396 | -0.70(-0.88%) |
Mar 28, 2024 | 78.82 | 80.62 | 78.53 | 79.80 | 1,231,920 | +1.20(+1.53%) |
Mar 27, 2024 | 79.22 | 79.47 | 77.81 | 78.60 | 1,802,050 | -0.04(-0.05%) |
Mar 26, 2024 | 78.97 | 79.50 | 78.54 | 78.64 | 1,279,788 | +0.15(+0.19%) |
Mar 25, 2024 | 79.96 | 80.19 | 78.44 | 78.49 | 920,727 | -1.51(-1.89%) |
Mar 22, 2024 | 80.63 | 80.66 | 79.44 | 80.00 | 976,888 | -0.68(-0.84%) |
Mar 21, 2024 | 80.41 | 81.65 | 80.08 | 80.68 | 1,105,205 | +0.89(+1.12%) |
Mar 20, 2024 | 78.03 | 79.97 | 77.65 | 79.79 | 1,643,896 | +1.86(+2.39%) |
Mar 19, 2024 | 77.62 | 78.62 | 77.31 | 77.93 | 1,759,516 | +0.09(+0.12%) |
Mar 18, 2024 | 77.27 | 79.21 | 76.87 | 77.84 | 1,344,561 | +0.89(+1.16%) |
Mar 15, 2024 | 77.19 | 78.80 | 76.77 | 76.95 | 2,776,715 | -0.82(-1.05%) |
Mar 14, 2024 | 78.65 | 79.45 | 76.89 | 77.77 | 1,078,611 | -1.28(-1.62%) |
Mar 13, 2024 | 80.20 | 81.20 | 79.01 | 79.05 | 1,042,881 | -1.85(-2.29%) |
Mar 12, 2024 | 79.73 | 81.16 | 79.46 | 80.90 | 1,144,384 | +1.12(+1.40%) |
Mar 11, 2024 | 79.69 | 80.04 | 78.60 | 79.78 | 1,451,977 | -0.35(-0.44%) |
Mar 08, 2024 | 79.66 | 80.99 | 79.48 | 80.13 | 1,295,216 | +0.93(+1.17%) |
Mar 07, 2024 | 79.89 | 79.93 | 78.28 | 79.20 | 1,120,456 | +0.10(+0.13%) |
Mar 06, 2024 | 76.45 | 79.11 | 76.24 | 79.10 | 1,563,569 | +3.32(+4.39%) |
Mar 05, 2024 | 78.48 | 78.79 | 75.66 | 75.78 | 1,291,050 | -3.10(-3.93%) |
Mar 04, 2024 | 78.16 | 78.99 | 77.32 | 78.87 | 1,771,961 | +0.27(+0.34%) |
Mar 01, 2024 | 76.97 | 79.07 | 76.23 | 78.60 | 1,719,424 | +1.08(+1.39%) |
Feb 29, 2024 | 76.19 | 78.14 | 75.72 | 77.52 | 2,372,558 | +1.61(+2.12%) |
Feb 28, 2024 | 76.61 | 76.97 | 75.78 | 75.91 | 1,041,648 | -1.17(-1.52%) |
Feb 27, 2024 | 76.40 | 77.23 | 75.78 | 77.08 | 1,434,222 | +0.73(+0.95%) |
Feb 26, 2024 | 77.38 | 77.63 | 75.98 | 76.35 | 1,269,270 | -0.98(-1.27%) |
Feb 23, 2024 | 75.94 | 77.46 | 75.89 | 77.33 | 1,585,853 | +1.40(+1.84%) |
Feb 22, 2024 | 75.06 | 76.38 | 74.54 | 75.93 | 926,641 | +1.63(+2.19%) |
Feb 21, 2024 | 74.10 | 74.50 | 73.21 | 74.31 | 1,167,856 | -0.19(-0.25%) |
Feb 20, 2024 | 74.40 | 74.89 | 73.65 | 74.50 | 1,479,666 | -0.47(-0.63%) |
Feb 16, 2024 | 75.78 | 76.20 | 74.86 | 74.97 | 2,746,114 | -1.72(-2.24%) |
Feb 15, 2024 | 77.63 | 78.88 | 76.36 | 76.68 | 1,727,027 | -0.74(-0.95%) |
Feb 14, 2024 | 74.51 | 77.46 | 73.99 | 77.42 | 3,796,762 | +4.02(+5.48%) |
Feb 13, 2024 | 73.40 | 75.72 | 71.40 | 73.40 | 4,148,280 | +2.90(+4.11%) |
Feb 12, 2024 | 69.17 | 70.94 | 69.17 | 70.50 | 2,349,084 | +1.39(+2.01%) |
Feb 09, 2024 | 69.15 | 69.46 | 68.42 | 69.11 | 1,497,957 | +0.00(+0.00%) |
Feb 08, 2024 | 68.24 | 69.71 | 67.76 | 69.11 | 1,730,153 | +0.58(+0.85%) |
Feb 07, 2024 | 68.27 | 69.77 | 67.15 | 68.53 | 2,094,397 | +0.68(+1.00%) |
Feb 06, 2024 | 67.59 | 67.97 | 66.95 | 67.86 | 1,474,767 | +0.06(+0.09%) |
Feb 05, 2024 | 68.61 | 68.70 | 67.11 | 67.80 | 1,258,948 | -1.11(-1.61%) |
Feb 02, 2024 | 69.58 | 69.62 | 67.70 | 68.90 | 1,795,529 | -1.48(-2.10%) |