Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 72.20 | 73.26 | 71.37 | 73.08 | 518,302 | +0.21(+0.29%) |
Apr 23, 2024 | 71.66 | 72.94 | 70.83 | 72.87 | 420,107 | +0.69(+0.96%) |
Apr 22, 2024 | 70.79 | 73.15 | 69.43 | 72.18 | 500,236 | +0.88(+1.23%) |
Apr 19, 2024 | 69.82 | 72.21 | 69.66 | 71.30 | 737,177 | +1.68(+2.41%) |
Apr 18, 2024 | 70.33 | 70.95 | 69.19 | 69.62 | 332,877 | -0.38(-0.54%) |
Apr 17, 2024 | 70.17 | 71.58 | 69.10 | 70.00 | 463,871 | -0.50(-0.71%) |
Apr 16, 2024 | 71.58 | 72.10 | 69.49 | 70.50 | 667,677 | -1.33(-1.85%) |
Apr 15, 2024 | 73.81 | 74.52 | 71.60 | 71.83 | 723,207 | -1.28(-1.75%) |
Apr 12, 2024 | 76.52 | 77.52 | 72.43 | 73.11 | 801,104 | -2.35(-3.11%) |
Apr 11, 2024 | 76.18 | 76.26 | 73.50 | 75.46 | 491,170 | -0.37(-0.49%) |
Apr 10, 2024 | 74.93 | 76.30 | 74.25 | 75.83 | 466,735 | +0.54(+0.72%) |
Apr 09, 2024 | 75.66 | 76.33 | 74.24 | 75.29 | 347,118 | -0.04(-0.05%) |
Apr 08, 2024 | 76.37 | 76.75 | 75.02 | 75.33 | 512,614 | -0.88(-1.15%) |
Apr 05, 2024 | 75.25 | 76.85 | 74.37 | 76.21 | 550,026 | +1.57(+2.10%) |
Apr 04, 2024 | 75.00 | 75.54 | 74.14 | 74.64 | 443,791 | -0.22(-0.29%) |
Apr 03, 2024 | 74.29 | 75.01 | 73.88 | 74.86 | 603,088 | +0.98(+1.33%) |
Apr 02, 2024 | 72.60 | 73.95 | 71.80 | 73.88 | 657,436 | +2.08(+2.90%) |
Apr 01, 2024 | 71.10 | 72.21 | 69.78 | 71.80 | 524,931 | +1.00(+1.41%) |
Mar 28, 2024 | 69.94 | 71.01 | 69.41 | 70.80 | 498,079 | +1.44(+2.08%) |
Mar 27, 2024 | 67.83 | 69.36 | 67.51 | 69.36 | 533,398 | +1.35(+1.99%) |
Mar 26, 2024 | 69.28 | 69.57 | 67.81 | 68.01 | 568,868 | -1.06(-1.53%) |
Mar 25, 2024 | 68.13 | 70.05 | 68.13 | 69.07 | 412,776 | +1.20(+1.77%) |
Mar 22, 2024 | 68.15 | 68.52 | 67.58 | 67.87 | 413,826 | -0.27(-0.40%) |
Mar 21, 2024 | 67.62 | 68.45 | 67.19 | 68.14 | 484,895 | +0.63(+0.93%) |
Mar 20, 2024 | 66.84 | 67.90 | 66.66 | 67.51 | 902,288 | -0.06(-0.09%) |
Mar 19, 2024 | 66.00 | 67.73 | 66.00 | 67.57 | 1,185,741 | +1.36(+2.06%) |
Mar 18, 2024 | 66.16 | 66.58 | 65.11 | 66.21 | 550,690 | +0.60(+0.91%) |
Mar 15, 2024 | 64.95 | 66.62 | 64.90 | 65.61 | 626,710 | +0.22(+0.33%) |
Mar 14, 2024 | 64.45 | 65.39 | 64.05 | 65.39 | 702,285 | +1.40(+2.19%) |
Mar 13, 2024 | 63.22 | 64.69 | 63.20 | 64.00 | 652,903 | +1.90(+3.05%) |
Mar 12, 2024 | 62.21 | 62.57 | 61.38 | 62.10 | 422,296 | -0.09(-0.14%) |
Mar 11, 2024 | 60.81 | 62.27 | 60.13 | 62.19 | 494,101 | +1.24(+2.04%) |
Mar 08, 2024 | 60.56 | 61.01 | 60.14 | 60.95 | 372,300 | +0.36(+0.59%) |
Mar 07, 2024 | 59.70 | 61.26 | 59.69 | 60.59 | 381,697 | +0.95(+1.60%) |
Mar 06, 2024 | 60.26 | 60.86 | 59.37 | 59.64 | 683,168 | +0.37(+0.62%) |
Mar 05, 2024 | 58.24 | 60.01 | 58.12 | 59.27 | 527,127 | +0.83(+1.43%) |
Mar 04, 2024 | 59.58 | 59.90 | 58.28 | 58.44 | 581,230 | -1.17(-1.96%) |
Mar 01, 2024 | 59.04 | 60.21 | 58.99 | 59.61 | 652,508 | +1.39(+2.39%) |
Feb 29, 2024 | 58.10 | 58.73 | 57.73 | 58.22 | 351,297 | +0.40(+0.69%) |
Feb 28, 2024 | 58.13 | 59.05 | 57.35 | 57.82 | 479,785 | -0.21(-0.36%) |
Feb 27, 2024 | 58.79 | 59.12 | 57.46 | 58.03 | 464,087 | -0.52(-0.88%) |
Feb 26, 2024 | 58.05 | 59.31 | 57.45 | 58.55 | 478,597 | +0.39(+0.67%) |
Feb 23, 2024 | 57.83 | 58.53 | 57.07 | 58.16 | 535,720 | -0.75(-1.28%) |
Feb 22, 2024 | 58.04 | 59.46 | 57.43 | 58.91 | 528,639 | +0.18(+0.30%) |
Feb 21, 2024 | 57.02 | 58.88 | 57.02 | 58.74 | 581,896 | +1.94(+3.41%) |
Feb 20, 2024 | 57.92 | 57.92 | 56.52 | 56.80 | 607,454 | -0.97(-1.68%) |
Feb 16, 2024 | 58.12 | 58.62 | 57.45 | 57.77 | 714,433 | +0.01(+0.02%) |
Feb 15, 2024 | 54.85 | 58.13 | 54.67 | 57.76 | 630,009 | +2.93(+5.34%) |
Feb 14, 2024 | 55.70 | 56.04 | 54.25 | 54.84 | 573,605 | -0.20(-0.36%) |
Feb 13, 2024 | 56.06 | 56.50 | 54.21 | 55.03 | 483,713 | -1.03(-1.84%) |
Feb 12, 2024 | 55.26 | 56.36 | 55.26 | 56.07 | 373,944 | +1.24(+2.26%) |
Feb 09, 2024 | 56.77 | 57.29 | 54.76 | 54.83 | 553,152 | -1.84(-3.24%) |
Feb 08, 2024 | 55.51 | 57.01 | 55.40 | 56.66 | 466,749 | +1.20(+2.17%) |
Feb 07, 2024 | 55.74 | 56.04 | 54.61 | 55.46 | 397,863 | +0.18(+0.32%) |
Feb 06, 2024 | 55.35 | 56.34 | 54.88 | 55.28 | 416,857 | +0.36(+0.65%) |
Feb 05, 2024 | 54.64 | 55.59 | 53.74 | 54.93 | 624,718 | -0.30(-0.54%) |
Feb 02, 2024 | 55.86 | 56.06 | 54.30 | 55.22 | 677,352 | +0.18(+0.32%) |