Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 82.98 | 86.79 | 82.98 | 85.70 | 1,084,268 | +1.97(+2.35%) |
Apr 29, 2024 | 84.00 | 84.59 | 83.06 | 83.73 | 388,018 | -0.27(-0.32%) |
Apr 26, 2024 | 82.04 | 84.03 | 81.99 | 84.00 | 508,561 | +2.25(+2.75%) |
Apr 25, 2024 | 79.90 | 82.07 | 79.14 | 81.75 | 469,152 | +1.35(+1.68%) |
Apr 24, 2024 | 80.98 | 81.13 | 78.20 | 80.40 | 610,920 | -0.11(-0.14%) |
Apr 23, 2024 | 77.95 | 81.28 | 77.26 | 80.51 | 558,125 | +1.60(+2.03%) |
Apr 22, 2024 | 77.36 | 79.02 | 75.73 | 78.91 | 620,487 | +1.07(+1.37%) |
Apr 19, 2024 | 78.63 | 79.78 | 77.13 | 77.84 | 685,189 | -1.34(-1.69%) |
Apr 18, 2024 | 78.02 | 80.52 | 77.61 | 79.18 | 905,158 | +1.62(+2.08%) |
Apr 17, 2024 | 78.65 | 78.89 | 77.24 | 77.56 | 480,515 | +0.24(+0.31%) |
Apr 16, 2024 | 74.28 | 77.51 | 74.02 | 77.32 | 604,933 | +1.65(+2.17%) |
Apr 15, 2024 | 78.17 | 79.19 | 75.25 | 75.68 | 403,084 | -1.63(-2.10%) |
Apr 12, 2024 | 78.63 | 78.88 | 76.99 | 77.30 | 367,205 | -1.38(-1.75%) |
Apr 11, 2024 | 77.45 | 78.71 | 76.76 | 78.68 | 355,401 | +1.57(+2.03%) |
Apr 10, 2024 | 77.02 | 79.17 | 76.40 | 77.11 | 607,746 | -3.00(-3.75%) |
Apr 09, 2024 | 81.27 | 81.95 | 78.50 | 80.11 | 564,134 | -0.30(-0.37%) |
Apr 08, 2024 | 78.66 | 80.54 | 78.49 | 80.41 | 630,296 | +2.54(+3.27%) |
Apr 05, 2024 | 76.42 | 79.37 | 76.41 | 77.87 | 657,745 | +1.07(+1.39%) |
Apr 04, 2024 | 74.06 | 79.51 | 73.76 | 76.80 | 1,383,973 | +3.39(+4.62%) |
Apr 03, 2024 | 70.55 | 73.70 | 70.55 | 73.41 | 637,285 | +2.40(+3.39%) |
Apr 02, 2024 | 71.44 | 71.55 | 70.02 | 71.01 | 508,054 | -0.83(-1.15%) |
Apr 01, 2024 | 71.34 | 72.18 | 70.49 | 71.84 | 428,109 | +0.60(+0.84%) |
Mar 28, 2024 | 70.21 | 71.47 | 69.72 | 71.24 | 519,847 | +1.23(+1.75%) |
Mar 27, 2024 | 69.11 | 69.72 | 68.59 | 70.01 | 359,844 | +1.71(+2.50%) |
Mar 26, 2024 | 68.26 | 68.93 | 67.35 | 68.30 | 219,143 | +0.30(+0.44%) |
Mar 25, 2024 | 68.82 | 70.07 | 67.95 | 68.01 | 283,992 | +0.22(+0.32%) |
Mar 22, 2024 | 67.84 | 68.55 | 67.59 | 67.79 | 204,984 | -0.45(-0.66%) |
Mar 21, 2024 | 68.41 | 68.63 | 67.59 | 68.23 | 240,787 | +0.63(+0.93%) |
Mar 20, 2024 | 68.37 | 68.47 | 67.07 | 67.61 | 316,079 | -0.77(-1.12%) |
Mar 19, 2024 | 65.98 | 68.53 | 65.83 | 68.37 | 424,642 | +2.75(+4.20%) |
Mar 18, 2024 | 65.96 | 66.78 | 65.09 | 65.62 | 396,432 | -0.25(-0.38%) |
Mar 15, 2024 | 64.41 | 66.02 | 64.41 | 65.87 | 704,237 | +1.27(+1.96%) |
Mar 14, 2024 | 64.91 | 65.36 | 63.42 | 64.60 | 371,974 | -0.90(-1.37%) |
Mar 13, 2024 | 64.25 | 66.39 | 64.25 | 65.50 | 299,247 | +1.17(+1.81%) |
Mar 12, 2024 | 66.99 | 67.30 | 64.20 | 64.33 | 620,402 | -2.58(-3.86%) |
Mar 11, 2024 | 67.16 | 67.21 | 65.98 | 66.92 | 348,477 | -0.84(-1.24%) |
Mar 08, 2024 | 69.07 | 69.50 | 67.00 | 67.76 | 416,490 | -0.49(-0.72%) |
Mar 07, 2024 | 66.00 | 68.41 | 66.00 | 68.24 | 417,877 | +3.15(+4.84%) |
Mar 06, 2024 | 64.22 | 65.20 | 63.45 | 65.09 | 390,861 | +1.61(+2.53%) |
Mar 05, 2024 | 64.66 | 65.45 | 62.83 | 63.49 | 463,092 | -1.42(-2.18%) |
Mar 04, 2024 | 65.77 | 66.54 | 64.70 | 64.90 | 389,308 | -0.86(-1.30%) |
Mar 01, 2024 | 64.93 | 66.72 | 64.76 | 65.76 | 420,558 | +1.28(+1.98%) |
Feb 29, 2024 | 65.40 | 65.93 | 64.00 | 64.48 | 446,163 | -0.32(-0.49%) |
Feb 28, 2024 | 64.07 | 65.96 | 64.03 | 64.80 | 358,125 | -0.04(-0.06%) |
Feb 27, 2024 | 64.64 | 65.35 | 64.07 | 64.84 | 272,235 | +0.85(+1.32%) |
Feb 26, 2024 | 63.85 | 64.24 | 63.25 | 64.00 | 485,221 | -0.30(-0.47%) |
Feb 23, 2024 | 64.63 | 65.03 | 63.90 | 64.29 | 301,059 | -0.48(-0.74%) |
Feb 22, 2024 | 64.49 | 65.42 | 64.46 | 64.77 | 393,023 | +0.28(+0.43%) |
Feb 21, 2024 | 64.47 | 65.05 | 64.07 | 64.49 | 325,913 | -0.02(-0.03%) |
Feb 20, 2024 | 64.44 | 65.17 | 64.09 | 64.51 | 283,803 | -1.14(-1.73%) |
Feb 16, 2024 | 65.96 | 67.33 | 65.63 | 65.65 | 439,184 | -0.41(-0.62%) |
Feb 15, 2024 | 63.92 | 66.62 | 63.92 | 66.06 | 425,721 | +2.42(+3.81%) |
Feb 14, 2024 | 61.89 | 63.94 | 61.15 | 63.64 | 510,013 | +2.36(+3.86%) |
Feb 13, 2024 | 61.33 | 63.02 | 60.49 | 61.27 | 504,900 | -2.18(-3.44%) |
Feb 12, 2024 | 63.35 | 64.44 | 63.22 | 63.46 | 436,545 | +0.26(+0.41%) |
Feb 09, 2024 | 62.54 | 63.83 | 62.49 | 63.20 | 304,651 | +0.56(+0.89%) |
Feb 08, 2024 | 62.68 | 63.31 | 62.49 | 62.64 | 398,313 | -0.30(-0.48%) |
Feb 07, 2024 | 60.82 | 63.19 | 60.36 | 62.94 | 484,796 | +1.97(+3.24%) |
Feb 06, 2024 | 58.91 | 61.10 | 58.72 | 60.96 | 382,315 | +2.05(+3.49%) |
Feb 05, 2024 | 59.86 | 61.04 | 58.82 | 58.91 | 691,613 | -1.92(-3.15%) |
Feb 02, 2024 | 60.01 | 62.38 | 59.87 | 60.82 | 538,895 | +0.22(+0.36%) |