Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 67.25 | 69.64 | 67.20 | 68.88 | 477,196 | +0.93(+1.37%) |
Apr 29, 2024 | 67.14 | 68.79 | 66.44 | 67.95 | 370,023 | +1.09(+1.63%) |
Apr 26, 2024 | 66.23 | 66.89 | 65.08 | 66.86 | 230,262 | +0.79(+1.20%) |
Apr 25, 2024 | 65.66 | 66.53 | 64.44 | 66.07 | 287,774 | -1.13(-1.68%) |
Apr 24, 2024 | 67.58 | 68.72 | 67.14 | 67.20 | 502,900 | -0.40(-0.59%) |
Apr 23, 2024 | 65.37 | 68.29 | 64.77 | 67.60 | 485,429 | +3.11(+4.82%) |
Apr 22, 2024 | 63.00 | 64.96 | 62.23 | 64.49 | 454,885 | +1.73(+2.76%) |
Apr 19, 2024 | 62.95 | 64.71 | 61.80 | 62.76 | 1,245,959 | -0.30(-0.48%) |
Apr 18, 2024 | 64.29 | 64.32 | 62.65 | 63.06 | 624,439 | -1.19(-1.85%) |
Apr 17, 2024 | 66.20 | 67.01 | 63.56 | 64.25 | 587,403 | -0.50(-0.77%) |
Apr 16, 2024 | 64.93 | 66.47 | 63.97 | 64.75 | 770,835 | -0.53(-0.81%) |
Apr 15, 2024 | 65.78 | 66.95 | 64.76 | 65.28 | 523,163 | -0.23(-0.35%) |
Apr 12, 2024 | 66.95 | 67.45 | 64.96 | 65.51 | 557,547 | -2.49(-3.66%) |
Apr 11, 2024 | 67.50 | 69.39 | 66.81 | 68.00 | 470,635 | +1.07(+1.60%) |
Apr 10, 2024 | 67.70 | 69.70 | 65.76 | 66.93 | 1,019,202 | -3.07(-4.39%) |
Apr 09, 2024 | 68.76 | 70.64 | 68.41 | 70.00 | 800,575 | +1.56(+2.28%) |
Apr 08, 2024 | 70.21 | 70.56 | 67.13 | 68.44 | 1,270,155 | -1.76(-2.51%) |
Apr 05, 2024 | 71.95 | 73.23 | 69.16 | 70.20 | 892,174 | -1.70(-2.36%) |
Apr 04, 2024 | 74.11 | 75.22 | 71.16 | 71.90 | 351,131 | -2.10(-2.84%) |
Apr 03, 2024 | 72.88 | 74.18 | 72.33 | 74.00 | 451,959 | +0.58(+0.79%) |
Apr 02, 2024 | 75.88 | 75.88 | 72.32 | 73.42 | 585,908 | -3.67(-4.76%) |
Apr 01, 2024 | 77.14 | 77.87 | 76.00 | 77.09 | 557,798 | +2.00(+2.66%) |
Mar 28, 2024 | 75.34 | 76.20 | 73.75 | 75.09 | 713,785 | -1.55(-2.02%) |
Mar 27, 2024 | 76.85 | 77.58 | 75.54 | 76.64 | 309,844 | +0.90(+1.19%) |
Mar 26, 2024 | 76.98 | 78.14 | 75.17 | 75.74 | 238,159 | -0.70(-0.92%) |
Mar 25, 2024 | 77.49 | 78.22 | 75.89 | 76.44 | 242,051 | -1.20(-1.55%) |
Mar 22, 2024 | 79.70 | 79.70 | 76.62 | 77.64 | 256,763 | -1.90(-2.39%) |
Mar 21, 2024 | 80.68 | 81.19 | 77.77 | 79.54 | 307,522 | -0.17(-0.21%) |
Mar 20, 2024 | 77.64 | 79.79 | 75.52 | 79.71 | 300,975 | +1.63(+2.09%) |
Mar 19, 2024 | 77.71 | 80.18 | 77.20 | 78.08 | 381,341 | -0.03(-0.04%) |
Mar 18, 2024 | 80.28 | 80.63 | 78.01 | 78.11 | 456,383 | -2.69(-3.33%) |
Mar 15, 2024 | 84.44 | 84.62 | 78.81 | 80.80 | 1,241,809 | -3.80(-4.49%) |
Mar 14, 2024 | 87.54 | 87.54 | 83.75 | 84.60 | 513,135 | -3.81(-4.31%) |
Mar 13, 2024 | 87.00 | 89.39 | 85.59 | 88.41 | 826,171 | +1.39(+1.60%) |
Mar 12, 2024 | 83.61 | 87.44 | 83.00 | 87.02 | 560,680 | +3.38(+4.04%) |
Mar 11, 2024 | 83.59 | 84.72 | 82.17 | 83.64 | 574,907 | -0.75(-0.89%) |
Mar 08, 2024 | 84.63 | 88.14 | 84.03 | 84.39 | 353,729 | +0.93(+1.11%) |
Mar 07, 2024 | 85.11 | 85.56 | 82.85 | 83.46 | 354,583 | -1.01(-1.20%) |
Mar 06, 2024 | 82.17 | 84.75 | 81.85 | 84.47 | 404,949 | +3.05(+3.75%) |
Mar 05, 2024 | 83.72 | 84.71 | 80.82 | 81.42 | 468,690 | -3.58(-4.21%) |
Mar 04, 2024 | 87.23 | 87.23 | 84.59 | 85.00 | 265,933 | -2.17(-2.49%) |
Mar 01, 2024 | 84.60 | 88.98 | 84.60 | 87.17 | 370,021 | +3.05(+3.63%) |
Feb 29, 2024 | 86.33 | 87.23 | 83.66 | 84.12 | 332,900 | -1.24(-1.45%) |
Feb 28, 2024 | 88.74 | 89.31 | 85.33 | 85.36 | 401,450 | -3.63(-4.08%) |
Feb 27, 2024 | 87.90 | 89.35 | 84.26 | 88.99 | 553,866 | +2.38(+2.75%) |
Feb 26, 2024 | 87.33 | 88.94 | 85.47 | 86.61 | 243,001 | -0.65(-0.74%) |
Feb 23, 2024 | 84.95 | 87.38 | 84.02 | 87.26 | 311,889 | +4.03(+4.84%) |
Feb 22, 2024 | 82.35 | 85.19 | 82.35 | 83.23 | 270,953 | +0.70(+0.85%) |
Feb 21, 2024 | 80.91 | 82.62 | 80.13 | 82.53 | 258,629 | +0.54(+0.66%) |
Feb 20, 2024 | 85.53 | 86.16 | 81.52 | 81.99 | 369,963 | -4.22(-4.90%) |
Feb 16, 2024 | 83.94 | 87.47 | 81.28 | 86.21 | 253,781 | +1.71(+2.02%) |
Feb 15, 2024 | 85.00 | 85.84 | 84.40 | 84.50 | 306,247 | +0.28(+0.33%) |
Feb 14, 2024 | 82.24 | 84.74 | 81.16 | 84.22 | 358,373 | +3.72(+4.62%) |
Feb 13, 2024 | 80.24 | 83.47 | 79.94 | 80.50 | 691,348 | -3.05(-3.65%) |
Feb 12, 2024 | 83.46 | 84.61 | 81.02 | 83.55 | 564,166 | +1.10(+1.33%) |
Feb 09, 2024 | 80.96 | 83.87 | 80.96 | 82.45 | 426,350 | +1.87(+2.32%) |
Feb 08, 2024 | 79.00 | 83.10 | 78.05 | 80.58 | 715,466 | +1.80(+2.28%) |
Feb 07, 2024 | 79.69 | 80.30 | 77.53 | 78.78 | 283,640 | -0.55(-0.69%) |
Feb 06, 2024 | 78.16 | 79.50 | 77.52 | 79.33 | 260,501 | +0.94(+1.20%) |
Feb 05, 2024 | 76.22 | 80.30 | 74.99 | 78.39 | 425,811 | +1.90(+2.48%) |
Feb 02, 2024 | 76.59 | 77.41 | 75.66 | 76.49 | 231,914 | -1.19(-1.53%) |