Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 63.01 | 63.77 | 61.51 | 62.93 | 8,436,847 | -1.54(-2.39%) |
Apr 17, 2024 | 65.28 | 65.87 | 64.11 | 64.47 | 6,888,200 | -0.25(-0.39%) |
Apr 16, 2024 | 65.40 | 65.50 | 64.06 | 64.72 | 5,214,099 | -0.92(-1.40%) |
Apr 15, 2024 | 67.85 | 67.95 | 64.88 | 65.64 | 7,076,864 | -1.00(-1.50%) |
Apr 12, 2024 | 69.19 | 69.38 | 66.56 | 66.64 | 7,453,644 | -3.96(-5.61%) |
Apr 11, 2024 | 69.64 | 70.77 | 69.06 | 70.60 | 5,262,867 | +1.37(+1.98%) |
Apr 10, 2024 | 69.23 | 70.02 | 68.39 | 69.23 | 4,859,364 | -1.71(-2.41%) |
Apr 09, 2024 | 69.83 | 71.98 | 69.64 | 70.94 | 6,344,696 | +2.19(+3.19%) |
Apr 08, 2024 | 69.31 | 70.36 | 68.58 | 68.75 | 3,914,833 | -0.57(-0.82%) |
Apr 05, 2024 | 69.10 | 69.67 | 68.11 | 69.32 | 7,565,481 | +0.22(+0.32%) |
Apr 04, 2024 | 71.39 | 72.54 | 68.80 | 69.10 | 7,279,744 | -1.63(-2.30%) |
Apr 03, 2024 | 70.29 | 71.51 | 69.87 | 70.73 | 5,255,606 | +0.25(+0.35%) |
Apr 02, 2024 | 71.80 | 72.00 | 70.31 | 70.48 | 7,106,190 | -3.37(-4.56%) |
Apr 01, 2024 | 73.89 | 74.89 | 73.14 | 73.85 | 4,600,724 | +0.30(+0.41%) |
Mar 28, 2024 | 75.43 | 76.08 | 73.38 | 73.55 | 7,408,875 | -2.06(-2.72%) |
Mar 27, 2024 | 73.92 | 75.77 | 73.00 | 75.61 | 6,723,528 | +2.72(+3.73%) |
Mar 26, 2024 | 74.00 | 74.16 | 72.67 | 72.89 | 5,876,262 | -0.65(-0.88%) |
Mar 25, 2024 | 72.20 | 74.55 | 72.12 | 73.54 | 5,462,277 | -1.14(-1.53%) |
Mar 22, 2024 | 75.00 | 75.74 | 73.86 | 74.68 | 3,345,770 | -1.10(-1.45%) |
Mar 21, 2024 | 76.83 | 77.41 | 75.17 | 75.78 | 5,928,965 | +0.21(+0.28%) |
Mar 20, 2024 | 73.64 | 76.05 | 73.08 | 75.57 | 5,945,329 | +1.53(+2.07%) |
Mar 19, 2024 | 73.16 | 74.56 | 72.85 | 74.04 | 4,609,633 | +0.22(+0.30%) |
Mar 18, 2024 | 75.49 | 75.72 | 73.73 | 73.82 | 5,859,850 | -1.05(-1.40%) |
Mar 15, 2024 | 74.44 | 76.28 | 74.44 | 74.87 | 9,739,665 | -2.30(-2.98%) |
Mar 14, 2024 | 79.43 | 79.69 | 76.15 | 77.17 | 6,777,698 | -2.72(-3.40%) |
Mar 13, 2024 | 81.13 | 82.33 | 79.69 | 79.89 | 5,258,962 | -2.70(-3.27%) |
Mar 12, 2024 | 82.30 | 82.65 | 80.29 | 82.59 | 5,919,042 | +0.99(+1.21%) |
Mar 11, 2024 | 78.66 | 81.60 | 78.11 | 81.60 | 6,604,536 | +2.65(+3.36%) |
Mar 08, 2024 | 82.44 | 83.64 | 78.90 | 78.95 | 7,834,518 | -4.01(-4.83%) |
Mar 07, 2024 | 77.83 | 85.16 | 77.83 | 82.96 | 10,640,883 | +5.34(+6.88%) |
Mar 06, 2024 | 78.81 | 79.39 | 77.06 | 77.62 | 8,105,400 | +0.63(+0.82%) |
Mar 05, 2024 | 78.40 | 79.27 | 75.72 | 76.99 | 6,554,608 | -2.89(-3.62%) |
Mar 04, 2024 | 81.76 | 81.95 | 79.43 | 79.88 | 5,360,290 | -1.26(-1.55%) |
Mar 01, 2024 | 79.16 | 82.33 | 78.77 | 81.14 | 6,852,466 | +2.22(+2.81%) |
Feb 29, 2024 | 77.61 | 79.08 | 77.04 | 78.92 | 7,593,928 | +2.45(+3.20%) |
Feb 28, 2024 | 75.96 | 77.21 | 75.56 | 76.47 | 3,360,825 | -0.50(-0.65%) |
Feb 27, 2024 | 78.50 | 79.81 | 76.97 | 76.97 | 4,918,776 | -0.60(-0.77%) |
Feb 26, 2024 | 76.87 | 78.31 | 76.36 | 77.57 | 4,435,788 | +1.38(+1.81%) |
Feb 23, 2024 | 78.10 | 78.38 | 76.19 | 76.19 | 5,996,794 | -2.17(-2.77%) |
Feb 22, 2024 | 79.59 | 79.59 | 77.45 | 78.36 | 8,037,725 | +0.74(+0.95%) |
Feb 21, 2024 | 76.37 | 77.71 | 76.12 | 77.62 | 5,593,114 | +0.15(+0.19%) |
Feb 20, 2024 | 77.42 | 77.95 | 76.23 | 77.47 | 5,253,871 | -1.17(-1.49%) |
Feb 16, 2024 | 80.94 | 81.22 | 78.19 | 78.64 | 4,910,307 | -1.98(-2.46%) |
Feb 15, 2024 | 82.23 | 82.60 | 80.45 | 80.62 | 5,528,059 | -1.05(-1.29%) |
Feb 14, 2024 | 79.91 | 81.82 | 79.21 | 81.67 | 8,548,028 | +3.08(+3.92%) |
Feb 13, 2024 | 78.00 | 79.66 | 77.16 | 78.59 | 7,442,250 | -2.33(-2.88%) |
Feb 12, 2024 | 81.00 | 83.43 | 80.68 | 80.92 | 6,572,854 | +0.12(+0.15%) |
Feb 09, 2024 | 81.39 | 81.59 | 79.71 | 80.80 | 6,266,627 | +0.09(+0.11%) |
Feb 08, 2024 | 77.13 | 80.93 | 77.13 | 80.71 | 8,989,540 | +3.75(+4.87%) |
Feb 07, 2024 | 77.04 | 77.48 | 75.09 | 76.96 | 7,463,528 | +0.64(+0.84%) |
Feb 06, 2024 | 77.03 | 77.37 | 74.90 | 76.32 | 11,110,394 | -1.27(-1.64%) |
Feb 05, 2024 | 75.60 | 78.75 | 75.44 | 77.59 | 15,995,614 | +6.76(+9.54%) |
Feb 02, 2024 | 69.20 | 71.14 | 68.78 | 70.83 | 9,868,936 | +0.64(+0.91%) |