Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 77.33 | 77.70 | 76.06 | 76.83 | 2,083,261 | -0.39(-0.51%) |
Apr 17, 2024 | 77.34 | 78.73 | 76.67 | 77.22 | 4,187,114 | -0.17(-0.22%) |
Apr 16, 2024 | 76.94 | 78.29 | 76.68 | 77.39 | 5,780,282 | -0.15(-0.19%) |
Apr 15, 2024 | 79.45 | 79.58 | 77.11 | 77.54 | 5,992,262 | -1.69(-2.13%) |
Apr 12, 2024 | 81.61 | 82.01 | 78.65 | 79.23 | 6,189,050 | -2.39(-2.93%) |
Apr 11, 2024 | 82.58 | 82.58 | 79.80 | 81.62 | 12,731,808 | -0.70(-0.85%) |
Apr 10, 2024 | 81.38 | 82.51 | 81.03 | 82.32 | 3,715,117 | +0.53(+0.65%) |
Apr 09, 2024 | 81.13 | 81.92 | 80.41 | 81.79 | 4,080,977 | +0.97(+1.20%) |
Apr 08, 2024 | 81.18 | 81.25 | 79.68 | 80.82 | 4,724,738 | -0.36(-0.44%) |
Apr 05, 2024 | 79.93 | 81.20 | 78.83 | 81.18 | 4,199,406 | +1.08(+1.35%) |
Apr 04, 2024 | 79.78 | 80.10 | 79.12 | 80.10 | 4,370,533 | +0.72(+0.91%) |
Apr 03, 2024 | 78.27 | 79.72 | 78.25 | 79.38 | 1,819,509 | +1.20(+1.53%) |
Apr 02, 2024 | 77.71 | 78.42 | 76.84 | 78.18 | 2,216,209 | +1.08(+1.40%) |
Apr 01, 2024 | 76.96 | 77.40 | 75.89 | 77.10 | 4,607,280 | +0.78(+1.02%) |
Mar 28, 2024 | 76.11 | 76.36 | 75.55 | 76.32 | 2,002,585 | +0.85(+1.13%) |
Mar 27, 2024 | 74.75 | 75.84 | 74.49 | 75.47 | 3,661,764 | +0.37(+0.49%) |
Mar 26, 2024 | 75.97 | 75.99 | 75.08 | 75.10 | 2,485,045 | -0.70(-0.92%) |
Mar 25, 2024 | 74.25 | 75.88 | 74.25 | 75.80 | 2,220,867 | +1.70(+2.29%) |
Mar 22, 2024 | 74.31 | 74.37 | 73.52 | 74.10 | 1,821,724 | -0.17(-0.23%) |
Mar 21, 2024 | 73.90 | 74.52 | 73.62 | 74.27 | 1,811,527 | +0.48(+0.65%) |
Mar 20, 2024 | 72.83 | 73.85 | 72.79 | 73.79 | 1,097,778 | +0.32(+0.44%) |
Mar 19, 2024 | 73.10 | 74.01 | 73.10 | 73.47 | 1,291,705 | +0.06(+0.08%) |
Mar 18, 2024 | 72.56 | 73.53 | 72.39 | 73.41 | 2,151,873 | +0.81(+1.12%) |
Mar 15, 2024 | 73.40 | 73.75 | 72.38 | 72.60 | 2,108,240 | -1.03(-1.40%) |
Mar 14, 2024 | 73.49 | 73.79 | 73.14 | 73.63 | 5,330,504 | +0.76(+1.04%) |
Mar 13, 2024 | 71.51 | 73.15 | 71.51 | 72.87 | 4,564,240 | +1.83(+2.58%) |
Mar 12, 2024 | 71.18 | 71.29 | 70.62 | 71.04 | 1,626,075 | -0.08(-0.11%) |
Mar 11, 2024 | 70.41 | 71.13 | 69.83 | 71.12 | 3,449,457 | +0.44(+0.63%) |
Mar 08, 2024 | 71.14 | 71.78 | 70.02 | 70.67 | 2,803,800 | -0.42(-0.60%) |
Mar 07, 2024 | 71.00 | 72.15 | 70.79 | 71.10 | 2,795,141 | +0.24(+0.33%) |
Mar 06, 2024 | 71.45 | 71.58 | 70.32 | 70.86 | 2,602,145 | +0.56(+0.80%) |
Mar 05, 2024 | 69.90 | 71.36 | 69.34 | 70.30 | 3,053,137 | +0.77(+1.11%) |
Mar 04, 2024 | 70.77 | 71.10 | 69.49 | 69.53 | 2,579,333 | -1.52(-2.14%) |
Mar 01, 2024 | 69.15 | 71.79 | 68.88 | 71.05 | 5,991,986 | +2.35(+3.42%) |
Feb 29, 2024 | 66.34 | 68.90 | 66.21 | 68.70 | 4,414,429 | +3.41(+5.22%) |
Feb 28, 2024 | 64.99 | 65.49 | 64.86 | 65.29 | 3,041,050 | +0.12(+0.18%) |
Feb 27, 2024 | 65.30 | 65.86 | 64.92 | 65.17 | 3,748,928 | +0.23(+0.35%) |
Feb 26, 2024 | 64.16 | 65.14 | 63.96 | 64.94 | 2,701,705 | +0.55(+0.86%) |
Feb 23, 2024 | 64.54 | 64.96 | 64.11 | 64.39 | 2,733,411 | -0.94(-1.43%) |
Feb 22, 2024 | 63.94 | 65.54 | 63.78 | 65.33 | 3,424,039 | +1.19(+1.86%) |
Feb 21, 2024 | 62.33 | 64.29 | 62.31 | 64.14 | 2,997,871 | +1.84(+2.96%) |
Feb 20, 2024 | 62.15 | 63.13 | 61.89 | 62.29 | 2,418,892 | +0.07(+0.11%) |
Feb 16, 2024 | 61.76 | 62.47 | 61.57 | 62.22 | 1,896,590 | +0.20(+0.32%) |
Feb 15, 2024 | 59.25 | 62.10 | 59.25 | 62.03 | 3,490,150 | +2.82(+4.76%) |
Feb 14, 2024 | 59.05 | 59.48 | 58.68 | 59.21 | 3,128,322 | +0.65(+1.11%) |
Feb 13, 2024 | 59.89 | 60.15 | 58.07 | 58.56 | 2,940,810 | -1.62(-2.69%) |
Feb 12, 2024 | 60.14 | 60.36 | 59.73 | 60.17 | 2,127,322 | +0.22(+0.36%) |
Feb 09, 2024 | 59.83 | 60.13 | 59.49 | 59.96 | 2,243,681 | +0.24(+0.40%) |
Feb 08, 2024 | 59.55 | 60.03 | 59.15 | 59.72 | 4,114,299 | +0.26(+0.43%) |
Feb 07, 2024 | 60.03 | 60.25 | 59.03 | 59.46 | 2,914,319 | -0.64(-1.07%) |
Feb 06, 2024 | 59.61 | 60.26 | 59.04 | 60.10 | 2,944,598 | +0.99(+1.67%) |
Feb 05, 2024 | 59.71 | 60.01 | 58.48 | 59.12 | 6,030,854 | -0.67(-1.12%) |
Feb 02, 2024 | 61.91 | 62.27 | 59.40 | 59.79 | 7,323,951 | -2.43(-3.91%) |