Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 69.46 | 71.00 | 69.17 | 71.00 | 152,955 | +1.11(+1.59%) |
Apr 23, 2024 | 68.50 | 71.16 | 68.50 | 69.89 | 140,672 | +1.36(+1.98%) |
Apr 22, 2024 | 72.98 | 72.98 | 67.72 | 68.53 | 247,324 | -3.94(-5.44%) |
Apr 19, 2024 | 71.93 | 72.95 | 71.16 | 72.47 | 137,196 | -0.05(-0.07%) |
Apr 18, 2024 | 78.70 | 78.70 | 72.50 | 72.52 | 131,220 | -6.35(-8.05%) |
Apr 17, 2024 | 79.92 | 80.53 | 78.30 | 78.87 | 179,844 | -1.05(-1.31%) |
Apr 16, 2024 | 79.47 | 81.52 | 79.06 | 79.92 | 158,485 | +0.15(+0.19%) |
Apr 15, 2024 | 80.81 | 80.96 | 79.09 | 79.77 | 175,640 | -1.59(-1.95%) |
Apr 12, 2024 | 81.48 | 81.73 | 80.43 | 81.36 | 171,376 | -0.07(-0.09%) |
Apr 11, 2024 | 81.42 | 81.56 | 80.58 | 81.43 | 147,248 | +0.65(+0.80%) |
Apr 10, 2024 | 79.63 | 81.04 | 78.88 | 80.78 | 146,147 | -0.72(-0.88%) |
Apr 09, 2024 | 79.46 | 81.64 | 78.89 | 81.50 | 142,118 | +1.90(+2.39%) |
Apr 08, 2024 | 77.49 | 80.21 | 77.48 | 79.60 | 160,954 | +1.64(+2.10%) |
Apr 05, 2024 | 77.45 | 78.35 | 76.02 | 77.96 | 165,690 | -0.02(-0.03%) |
Apr 04, 2024 | 78.01 | 78.87 | 76.92 | 77.98 | 311,838 | +3.25(+4.35%) |
Apr 03, 2024 | 72.60 | 74.88 | 72.51 | 74.73 | 102,027 | +1.52(+2.08%) |
Apr 02, 2024 | 73.20 | 73.35 | 72.30 | 73.21 | 122,828 | -0.39(-0.53%) |
Apr 01, 2024 | 73.35 | 73.62 | 71.22 | 73.60 | 181,067 | +0.50(+0.68%) |
Mar 28, 2024 | 71.29 | 73.42 | 71.12 | 73.10 | 109,733 | +1.83(+2.57%) |
Mar 27, 2024 | 69.26 | 71.85 | 68.80 | 71.27 | 191,807 | +2.63(+3.83%) |
Mar 26, 2024 | 69.82 | 70.25 | 68.25 | 68.64 | 107,915 | -0.61(-0.88%) |
Mar 25, 2024 | 71.38 | 71.67 | 68.98 | 69.25 | 107,055 | -1.75(-2.46%) |
Mar 22, 2024 | 72.91 | 72.91 | 71.00 | 71.00 | 67,489 | -1.96(-2.69%) |
Mar 21, 2024 | 73.74 | 73.88 | 72.42 | 72.96 | 91,205 | -0.15(-0.21%) |
Mar 20, 2024 | 72.29 | 74.34 | 71.74 | 73.11 | 142,547 | +0.90(+1.25%) |
Mar 19, 2024 | 71.74 | 73.03 | 71.72 | 72.21 | 101,856 | +0.07(+0.10%) |
Mar 18, 2024 | 71.20 | 73.65 | 70.03 | 72.14 | 182,456 | +1.05(+1.48%) |
Mar 15, 2024 | 71.43 | 72.19 | 69.84 | 71.09 | 1,219,488 | -0.84(-1.17%) |
Mar 14, 2024 | 72.72 | 73.91 | 71.45 | 71.93 | 205,549 | -0.83(-1.14%) |
Mar 13, 2024 | 72.44 | 74.04 | 72.21 | 72.76 | 142,989 | +0.40(+0.55%) |
Mar 12, 2024 | 72.52 | 72.59 | 71.06 | 72.36 | 129,103 | +0.11(+0.15%) |
Mar 11, 2024 | 73.65 | 73.80 | 71.83 | 72.25 | 116,346 | -1.52(-2.06%) |
Mar 08, 2024 | 73.06 | 75.31 | 72.28 | 73.77 | 191,480 | +1.30(+1.79%) |
Mar 07, 2024 | 72.96 | 74.97 | 72.47 | 72.47 | 141,214 | -0.24(-0.33%) |
Mar 06, 2024 | 74.65 | 74.75 | 71.80 | 72.71 | 179,053 | -1.29(-1.74%) |
Mar 05, 2024 | 75.71 | 76.88 | 72.35 | 74.00 | 217,973 | -2.28(-2.99%) |
Mar 04, 2024 | 78.75 | 78.75 | 75.41 | 76.28 | 185,541 | -2.42(-3.07%) |
Mar 01, 2024 | 80.05 | 80.94 | 77.07 | 78.70 | 173,044 | -0.65(-0.82%) |
Feb 29, 2024 | 85.06 | 85.06 | 75.83 | 79.35 | 327,716 | -5.00(-5.93%) |
Feb 28, 2024 | 88.28 | 89.88 | 82.22 | 84.35 | 436,733 | -4.85(-5.44%) |
Feb 27, 2024 | 85.18 | 94.57 | 80.00 | 89.20 | 796,895 | +14.78(+19.86%) |
Feb 26, 2024 | 75.15 | 75.95 | 73.94 | 74.42 | 91,797 | -1.45(-1.91%) |
Feb 23, 2024 | 74.00 | 75.87 | 72.29 | 75.87 | 103,556 | +2.31(+3.14%) |
Feb 22, 2024 | 72.44 | 74.00 | 71.71 | 73.56 | 94,647 | +0.89(+1.22%) |
Feb 21, 2024 | 71.94 | 72.67 | 71.47 | 72.67 | 117,237 | +0.30(+0.41%) |
Feb 20, 2024 | 72.81 | 73.74 | 72.25 | 72.37 | 93,988 | -1.29(-1.75%) |
Feb 16, 2024 | 74.30 | 75.11 | 73.55 | 73.66 | 108,638 | -0.99(-1.33%) |
Feb 15, 2024 | 74.32 | 75.45 | 73.11 | 74.65 | 122,365 | +1.03(+1.40%) |
Feb 14, 2024 | 71.77 | 73.94 | 71.57 | 73.62 | 153,969 | +2.62(+3.69%) |
Feb 13, 2024 | 73.34 | 74.75 | 70.58 | 71.00 | 154,240 | -4.64(-6.13%) |
Feb 12, 2024 | 76.19 | 76.90 | 75.41 | 75.64 | 95,768 | -0.24(-0.32%) |
Feb 09, 2024 | 75.05 | 76.95 | 74.60 | 75.88 | 111,138 | +0.47(+0.62%) |
Feb 08, 2024 | 73.98 | 75.55 | 73.98 | 75.41 | 176,799 | +0.90(+1.21%) |
Feb 07, 2024 | 75.11 | 75.11 | 74.07 | 74.51 | 122,379 | -0.80(-1.06%) |
Feb 06, 2024 | 74.22 | 75.75 | 73.42 | 75.31 | 179,115 | +0.59(+0.79%) |
Feb 05, 2024 | 74.21 | 75.32 | 73.30 | 74.72 | 78,568 | +0.18(+0.24%) |
Feb 02, 2024 | 73.35 | 74.80 | 73.32 | 74.54 | 68,445 | +0.37(+0.50%) |