Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 64.69 | 67.06 | 64.43 | 66.69 | 2,784,174 | +2.74(+4.28%) |
Apr 22, 2024 | 63.70 | 65.06 | 61.85 | 63.95 | 3,151,344 | +1.60(+2.57%) |
Apr 19, 2024 | 65.78 | 66.29 | 61.81 | 62.35 | 5,393,061 | -4.21(-6.33%) |
Apr 18, 2024 | 68.79 | 69.31 | 66.26 | 66.56 | 3,151,876 | -2.44(-3.54%) |
Apr 17, 2024 | 72.76 | 73.16 | 68.73 | 69.00 | 2,673,235 | -3.03(-4.21%) |
Apr 16, 2024 | 72.14 | 73.37 | 71.18 | 72.03 | 2,889,284 | +0.17(+0.24%) |
Apr 15, 2024 | 77.51 | 77.68 | 71.45 | 71.86 | 3,444,559 | -4.40(-5.77%) |
Apr 12, 2024 | 77.21 | 78.31 | 75.29 | 76.26 | 2,233,023 | -3.72(-4.65%) |
Apr 11, 2024 | 76.68 | 80.48 | 75.47 | 79.98 | 3,259,930 | +4.29(+5.67%) |
Apr 10, 2024 | 75.73 | 76.51 | 74.64 | 75.69 | 2,396,928 | -2.78(-3.54%) |
Apr 09, 2024 | 78.55 | 79.06 | 75.64 | 78.47 | 1,680,110 | +1.06(+1.37%) |
Apr 08, 2024 | 77.90 | 78.60 | 76.55 | 77.41 | 973,305 | -0.28(-0.36%) |
Apr 05, 2024 | 76.00 | 78.85 | 75.48 | 77.69 | 2,242,237 | +2.47(+3.28%) |
Apr 04, 2024 | 81.32 | 82.04 | 75.09 | 75.22 | 2,242,881 | -3.74(-4.74%) |
Apr 03, 2024 | 77.10 | 80.21 | 77.07 | 78.96 | 1,475,729 | +0.52(+0.66%) |
Apr 02, 2024 | 78.09 | 78.73 | 76.48 | 78.44 | 1,739,600 | -2.30(-2.85%) |
Apr 01, 2024 | 80.58 | 82.16 | 79.88 | 80.74 | 1,501,024 | +0.60(+0.75%) |
Mar 28, 2024 | 80.09 | 80.71 | 80.71 | 80.14 | 870,714 | -0.50(-0.62%) |
Mar 27, 2024 | 80.99 | 81.10 | 78.87 | 80.64 | 1,628,895 | +1.06(+1.33%) |
Mar 26, 2024 | 81.37 | 81.80 | 79.37 | 79.58 | 1,214,065 | -0.93(-1.16%) |
Mar 25, 2024 | 80.00 | 81.58 | 79.14 | 80.51 | 1,096,723 | -1.72(-2.09%) |
Mar 22, 2024 | 82.13 | 83.12 | 81.30 | 82.23 | 1,134,192 | +0.05(+0.06%) |
Mar 21, 2024 | 84.50 | 84.62 | 81.98 | 82.18 | 1,698,123 | +0.12(+0.15%) |
Mar 20, 2024 | 79.60 | 82.15 | 78.76 | 82.06 | 2,102,083 | +2.73(+3.44%) |
Mar 19, 2024 | 77.31 | 79.47 | 75.92 | 79.33 | 3,072,015 | +1.05(+1.34%) |
Mar 18, 2024 | 79.19 | 80.63 | 78.06 | 78.28 | 1,813,901 | +1.16(+1.50%) |
Mar 15, 2024 | 76.98 | 78.36 | 76.18 | 77.12 | 2,317,596 | -3.73(-4.62%) |
Mar 14, 2024 | 81.81 | 82.70 | 79.35 | 80.85 | 3,053,741 | +0.09(+0.11%) |
Mar 13, 2024 | 82.88 | 82.93 | 79.85 | 80.76 | 2,108,573 | -2.76(-3.30%) |
Mar 12, 2024 | 81.03 | 83.63 | 78.77 | 83.52 | 2,489,597 | +4.71(+5.98%) |
Mar 11, 2024 | 78.29 | 79.31 | 77.04 | 78.81 | 1,355,264 | -0.61(-0.77%) |
Mar 08, 2024 | 83.69 | 85.41 | 79.29 | 79.42 | 2,336,309 | -3.75(-4.51%) |
Mar 07, 2024 | 81.48 | 83.99 | 80.35 | 83.17 | 1,666,540 | +3.70(+4.66%) |
Mar 06, 2024 | 80.11 | 81.32 | 77.99 | 79.47 | 2,322,990 | +1.72(+2.21%) |
Mar 05, 2024 | 81.40 | 81.57 | 76.14 | 77.75 | 3,059,331 | -6.22(-7.41%) |
Mar 04, 2024 | 83.71 | 85.38 | 83.04 | 83.97 | 2,110,861 | -0.01(-0.01%) |
Mar 01, 2024 | 80.10 | 84.31 | 80.10 | 83.98 | 2,081,086 | +4.22(+5.30%) |
Feb 29, 2024 | 78.33 | 80.17 | 77.05 | 79.76 | 2,348,311 | +2.59(+3.35%) |
Feb 28, 2024 | 77.37 | 77.77 | 76.31 | 77.17 | 1,011,001 | -1.15(-1.47%) |
Feb 27, 2024 | 78.67 | 78.68 | 76.54 | 78.32 | 1,560,024 | +0.19(+0.24%) |
Feb 26, 2024 | 78.85 | 79.49 | 77.85 | 78.13 | 1,339,868 | +0.29(+0.37%) |
Feb 23, 2024 | 80.10 | 80.60 | 77.14 | 77.84 | 1,711,122 | -0.61(-0.78%) |
Feb 22, 2024 | 77.09 | 79.11 | 76.56 | 78.45 | 2,180,752 | +6.96(+9.74%) |
Feb 21, 2024 | 70.76 | 71.50 | 69.18 | 71.49 | 2,710,283 | -1.47(-2.01%) |
Feb 20, 2024 | 73.91 | 74.69 | 70.73 | 72.96 | 1,896,104 | -2.32(-3.08%) |
Feb 16, 2024 | 77.89 | 78.50 | 74.96 | 75.27 | 2,156,144 | -2.13(-2.75%) |
Feb 15, 2024 | 78.25 | 78.44 | 76.19 | 77.40 | 1,922,407 | -0.61(-0.78%) |
Feb 14, 2024 | 77.34 | 78.21 | 75.77 | 78.01 | 1,888,845 | +2.29(+3.02%) |
Feb 13, 2024 | 74.55 | 77.27 | 73.86 | 75.72 | 2,823,864 | -4.04(-5.07%) |
Feb 12, 2024 | 81.68 | 82.37 | 79.44 | 79.77 | 1,658,081 | -1.97(-2.41%) |
Feb 09, 2024 | 79.39 | 81.98 | 79.22 | 81.73 | 2,657,079 | +3.16(+4.02%) |
Feb 08, 2024 | 78.20 | 79.19 | 77.96 | 78.58 | 1,367,277 | +0.68(+0.87%) |
Feb 07, 2024 | 76.39 | 77.95 | 75.57 | 77.90 | 2,188,184 | +3.02(+4.03%) |
Feb 06, 2024 | 76.19 | 76.62 | 73.49 | 74.88 | 1,471,115 | -1.14(-1.50%) |
Feb 05, 2024 | 76.35 | 76.66 | 73.88 | 76.02 | 2,288,350 | +0.55(+0.73%) |
Feb 02, 2024 | 71.78 | 76.22 | 71.64 | 75.47 | 2,362,391 | +2.09(+2.84%) |