Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 76.00 | 78.85 | 68.20 | 68.60 | 4,921,175 | -8.26(-10.75%) |
Apr 29, 2024 | 74.78 | 77.42 | 73.55 | 76.86 | 3,239,349 | +2.98(+4.03%) |
Apr 26, 2024 | 73.66 | 74.98 | 72.86 | 73.88 | 3,042,835 | -0.03(-0.04%) |
Apr 25, 2024 | 71.62 | 74.27 | 70.93 | 73.91 | 2,247,558 | +2.33(+3.26%) |
Apr 24, 2024 | 70.39 | 72.69 | 69.95 | 71.58 | 2,772,648 | +3.61(+5.31%) |
Apr 23, 2024 | 66.29 | 68.62 | 65.81 | 67.97 | 1,681,439 | +1.89(+2.86%) |
Apr 22, 2024 | 67.14 | 67.59 | 65.39 | 66.08 | 1,846,213 | -0.43(-0.65%) |
Apr 19, 2024 | 68.27 | 68.41 | 66.10 | 66.51 | 2,004,200 | -2.18(-3.17%) |
Apr 18, 2024 | 69.86 | 71.00 | 68.55 | 68.69 | 1,912,606 | -1.53(-2.18%) |
Apr 17, 2024 | 75.46 | 75.46 | 70.16 | 70.22 | 2,417,504 | -4.85(-6.46%) |
Apr 16, 2024 | 74.32 | 75.65 | 73.09 | 75.07 | 1,136,104 | +0.69(+0.93%) |
Apr 15, 2024 | 75.95 | 76.22 | 73.63 | 74.38 | 1,140,114 | -0.38(-0.51%) |
Apr 12, 2024 | 75.96 | 76.55 | 74.42 | 74.76 | 1,992,329 | -2.89(-3.72%) |
Apr 11, 2024 | 76.61 | 77.77 | 75.39 | 77.65 | 1,538,458 | +1.91(+2.52%) |
Apr 10, 2024 | 76.17 | 77.13 | 74.84 | 75.74 | 1,128,185 | -1.83(-2.36%) |
Apr 09, 2024 | 77.08 | 78.08 | 76.53 | 77.57 | 1,247,223 | +1.84(+2.43%) |
Apr 08, 2024 | 75.27 | 76.33 | 74.17 | 75.73 | 907,295 | +0.75(+1.00%) |
Apr 05, 2024 | 73.56 | 75.17 | 73.53 | 74.98 | 1,171,147 | +0.97(+1.31%) |
Apr 04, 2024 | 76.49 | 77.09 | 73.54 | 74.01 | 1,761,051 | -1.10(-1.46%) |
Apr 03, 2024 | 73.64 | 76.19 | 73.17 | 75.11 | 1,352,081 | +0.60(+0.81%) |
Apr 02, 2024 | 76.60 | 76.71 | 73.49 | 74.51 | 1,929,459 | -3.45(-4.43%) |
Apr 01, 2024 | 78.25 | 80.12 | 77.58 | 77.96 | 1,114,073 | -0.27(-0.35%) |
Mar 28, 2024 | 79.09 | 78.15 | 78.10 | 78.23 | 1,342,499 | -1.40(-1.76%) |
Mar 27, 2024 | 78.85 | 79.85 | 77.19 | 79.63 | 1,364,324 | +1.96(+2.52%) |
Mar 26, 2024 | 79.25 | 79.71 | 77.60 | 77.67 | 1,179,103 | -0.92(-1.17%) |
Mar 25, 2024 | 78.11 | 79.92 | 77.60 | 78.59 | 1,450,775 | -1.09(-1.37%) |
Mar 22, 2024 | 78.65 | 79.96 | 78.05 | 79.68 | 1,088,122 | +0.62(+0.78%) |
Mar 21, 2024 | 79.94 | 80.47 | 78.46 | 79.06 | 1,676,792 | +1.50(+1.93%) |
Mar 20, 2024 | 76.98 | 78.50 | 75.86 | 77.56 | 1,325,714 | +0.69(+0.90%) |
Mar 19, 2024 | 74.81 | 77.30 | 74.43 | 76.87 | 1,680,057 | +1.07(+1.41%) |
Mar 18, 2024 | 77.18 | 77.44 | 75.58 | 75.80 | 1,524,460 | +0.15(+0.20%) |
Mar 15, 2024 | 75.35 | 76.96 | 74.37 | 75.65 | 2,926,677 | -0.85(-1.11%) |
Mar 14, 2024 | 77.58 | 78.58 | 75.32 | 76.50 | 1,935,009 | -1.44(-1.85%) |
Mar 13, 2024 | 79.59 | 80.89 | 77.73 | 77.94 | 1,558,148 | -3.29(-4.05%) |
Mar 12, 2024 | 81.29 | 81.53 | 79.12 | 81.23 | 1,417,655 | +1.15(+1.44%) |
Mar 11, 2024 | 79.99 | 81.30 | 78.94 | 80.08 | 1,986,938 | -0.37(-0.46%) |
Mar 08, 2024 | 83.92 | 84.40 | 80.36 | 80.45 | 1,741,602 | -3.12(-3.73%) |
Mar 07, 2024 | 81.13 | 85.69 | 80.80 | 83.57 | 2,425,054 | +2.81(+3.48%) |
Mar 06, 2024 | 79.50 | 81.94 | 78.70 | 80.76 | 1,748,828 | +3.47(+4.49%) |
Mar 05, 2024 | 78.11 | 78.47 | 75.98 | 77.29 | 2,077,082 | -2.00(-2.52%) |
Mar 04, 2024 | 79.22 | 79.95 | 78.24 | 79.29 | 1,654,107 | +1.09(+1.39%) |
Mar 01, 2024 | 77.00 | 79.19 | 75.66 | 78.20 | 2,184,877 | +1.61(+2.10%) |
Feb 29, 2024 | 74.37 | 76.88 | 74.37 | 76.59 | 2,065,936 | +3.31(+4.52%) |
Feb 28, 2024 | 73.32 | 73.93 | 72.53 | 73.28 | 1,409,597 | -0.93(-1.25%) |
Feb 27, 2024 | 75.62 | 76.11 | 73.96 | 74.21 | 1,719,176 | -0.88(-1.17%) |
Feb 26, 2024 | 75.75 | 75.75 | 74.36 | 75.09 | 1,765,419 | +0.34(+0.45%) |
Feb 23, 2024 | 75.00 | 75.64 | 73.36 | 74.75 | 1,797,134 | +0.00(+0.00%) |
Feb 22, 2024 | 74.68 | 75.02 | 72.18 | 74.75 | 2,464,181 | +2.54(+3.52%) |
Feb 21, 2024 | 71.04 | 72.42 | 70.71 | 72.21 | 2,335,916 | +0.04(+0.06%) |
Feb 20, 2024 | 72.11 | 72.49 | 70.23 | 72.17 | 2,010,375 | -1.07(-1.46%) |
Feb 16, 2024 | 74.50 | 75.17 | 72.27 | 73.24 | 2,042,676 | -1.24(-1.66%) |
Feb 15, 2024 | 77.02 | 77.02 | 74.28 | 74.48 | 3,315,294 | -1.78(-2.33%) |
Feb 14, 2024 | 73.80 | 77.26 | 73.57 | 76.26 | 5,206,751 | +3.93(+5.43%) |
Feb 13, 2024 | 67.50 | 75.94 | 67.00 | 72.33 | 10,080,295 | +1.33(+1.87%) |
Feb 12, 2024 | 70.14 | 72.75 | 69.10 | 71.00 | 4,839,569 | +1.26(+1.81%) |
Feb 09, 2024 | 69.19 | 70.58 | 68.93 | 69.74 | 3,054,261 | +1.69(+2.48%) |
Feb 08, 2024 | 64.25 | 68.23 | 64.24 | 68.05 | 3,922,645 | +4.13(+6.46%) |
Feb 07, 2024 | 62.74 | 64.55 | 61.76 | 63.92 | 2,574,352 | +2.37(+3.85%) |
Feb 06, 2024 | 62.60 | 62.60 | 60.68 | 61.55 | 2,685,396 | -1.29(-2.05%) |
Feb 05, 2024 | 61.97 | 63.08 | 61.27 | 62.84 | 1,436,604 | +1.16(+1.88%) |
Feb 02, 2024 | 60.63 | 61.82 | 60.23 | 61.68 | 1,351,618 | +0.55(+0.90%) |