Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 67.57 | 68.52 | 65.76 | 65.91 | 12,780,297 | -2.84(-4.13%) |
Apr 29, 2024 | 69.56 | 70.09 | 68.18 | 68.75 | 9,050,945 | -0.87(-1.25%) |
Apr 26, 2024 | 68.53 | 69.74 | 67.80 | 69.62 | 11,543,860 | +2.14(+3.17%) |
Apr 25, 2024 | 65.54 | 68.03 | 65.48 | 67.48 | 12,337,953 | +2.63(+4.06%) |
Apr 24, 2024 | 64.77 | 65.66 | 63.58 | 64.85 | 9,106,403 | +0.99(+1.55%) |
Apr 23, 2024 | 63.60 | 64.67 | 62.95 | 63.86 | 9,152,869 | +0.98(+1.56%) |
Apr 22, 2024 | 62.78 | 63.36 | 61.72 | 62.88 | 9,849,574 | +0.75(+1.21%) |
Apr 19, 2024 | 64.75 | 65.72 | 61.94 | 62.13 | 14,886,823 | -3.11(-4.77%) |
Apr 18, 2024 | 65.50 | 66.38 | 64.37 | 65.24 | 11,868,824 | -1.24(-1.87%) |
Apr 17, 2024 | 68.45 | 69.39 | 66.35 | 66.48 | 9,753,493 | -1.80(-2.64%) |
Apr 16, 2024 | 67.33 | 68.98 | 67.14 | 68.28 | 8,639,029 | +0.40(+0.59%) |
Apr 15, 2024 | 71.16 | 71.78 | 67.70 | 67.88 | 12,428,184 | -2.28(-3.25%) |
Apr 12, 2024 | 69.98 | 72.32 | 69.90 | 70.16 | 14,256,700 | -1.37(-1.92%) |
Apr 11, 2024 | 72.23 | 74.04 | 68.56 | 71.53 | 24,847,892 | +0.16(+0.22%) |
Apr 10, 2024 | 72.14 | 74.00 | 70.28 | 71.37 | 13,940,476 | -1.91(-2.60%) |
Apr 09, 2024 | 73.21 | 74.02 | 71.74 | 73.28 | 9,763,310 | +1.42(+1.97%) |
Apr 08, 2024 | 73.08 | 73.55 | 71.30 | 71.86 | 8,663,445 | -0.73(-1.00%) |
Apr 05, 2024 | 71.36 | 72.66 | 70.99 | 72.59 | 9,575,291 | +1.77(+2.50%) |
Apr 04, 2024 | 74.96 | 76.23 | 70.36 | 70.82 | 13,360,306 | -2.15(-2.94%) |
Apr 03, 2024 | 73.09 | 75.47 | 72.40 | 72.97 | 11,345,436 | -0.56(-0.76%) |
Apr 02, 2024 | 71.94 | 73.64 | 71.45 | 73.53 | 12,369,729 | +0.39(+0.53%) |
Apr 01, 2024 | 71.43 | 73.84 | 71.39 | 73.14 | 10,136,698 | +2.32(+3.27%) |
Mar 28, 2024 | 71.94 | 72.52 | 70.91 | 70.82 | 12,484,497 | -1.43(-1.98%) |
Mar 27, 2024 | 71.49 | 72.71 | 70.29 | 72.25 | 22,869,200 | +4.05(+5.93%) |
Mar 26, 2024 | 66.88 | 68.89 | 66.78 | 68.20 | 13,406,841 | +2.14(+3.24%) |
Mar 25, 2024 | 65.50 | 67.01 | 64.39 | 66.06 | 9,921,889 | -0.42(-0.63%) |
Mar 22, 2024 | 66.24 | 67.20 | 65.70 | 66.48 | 10,242,582 | -0.05(-0.08%) |
Mar 21, 2024 | 67.94 | 68.50 | 66.39 | 66.53 | 17,426,850 | +1.05(+1.60%) |
Mar 20, 2024 | 64.99 | 65.99 | 64.50 | 65.48 | 14,708,051 | +0.48(+0.74%) |
Mar 19, 2024 | 64.95 | 65.99 | 63.41 | 65.01 | 19,441,130 | -2.14(-3.18%) |
Mar 18, 2024 | 67.76 | 68.16 | 66.40 | 67.14 | 11,330,879 | +0.33(+0.49%) |
Mar 15, 2024 | 65.66 | 68.17 | 65.10 | 66.81 | 18,490,306 | +0.79(+1.20%) |
Mar 14, 2024 | 67.24 | 67.41 | 65.17 | 66.02 | 22,540,080 | -1.55(-2.29%) |
Mar 13, 2024 | 70.60 | 70.65 | 67.25 | 67.57 | 27,374,832 | -4.14(-5.77%) |
Mar 12, 2024 | 73.02 | 73.20 | 71.21 | 71.71 | 16,886,112 | -0.59(-0.82%) |
Mar 11, 2024 | 73.99 | 73.99 | 70.85 | 72.30 | 20,602,810 | -3.06(-4.06%) |
Mar 08, 2024 | 80.88 | 81.33 | 75.32 | 75.36 | 41,026,884 | -9.66(-11.36%) |
Mar 07, 2024 | 81.11 | 85.69 | 80.91 | 85.02 | 30,299,440 | +3.72(+4.57%) |
Mar 06, 2024 | 81.57 | 82.44 | 79.71 | 81.30 | 16,822,306 | +2.64(+3.35%) |
Mar 05, 2024 | 78.23 | 79.52 | 77.47 | 78.66 | 11,042,359 | -0.62(-0.78%) |
Mar 04, 2024 | 78.67 | 80.02 | 77.09 | 79.28 | 17,828,046 | +1.74(+2.24%) |
Mar 01, 2024 | 73.93 | 78.02 | 73.40 | 77.54 | 20,480,020 | +5.94(+8.30%) |
Feb 29, 2024 | 68.72 | 71.72 | 68.62 | 71.60 | 14,235,581 | +4.12(+6.10%) |
Feb 28, 2024 | 68.16 | 68.32 | 67.17 | 67.48 | 7,690,233 | -1.59(-2.30%) |
Feb 27, 2024 | 69.47 | 71.10 | 69.05 | 69.07 | 10,807,145 | +0.51(+0.74%) |
Feb 26, 2024 | 68.27 | 68.87 | 67.89 | 68.56 | 6,310,862 | +1.04(+1.54%) |
Feb 23, 2024 | 69.79 | 70.32 | 67.47 | 67.52 | 8,549,100 | -2.29(-3.28%) |
Feb 22, 2024 | 68.80 | 70.34 | 68.17 | 69.81 | 16,690,984 | +4.35(+6.64%) |
Feb 21, 2024 | 64.45 | 65.49 | 63.81 | 65.47 | 8,804,880 | +0.48(+0.74%) |
Feb 20, 2024 | 65.75 | 66.02 | 63.48 | 64.99 | 12,312,467 | -1.25(-1.89%) |
Feb 16, 2024 | 67.25 | 68.11 | 65.90 | 66.23 | 11,097,516 | -1.15(-1.71%) |
Feb 15, 2024 | 68.44 | 68.62 | 66.50 | 67.38 | 12,988,103 | -1.52(-2.20%) |
Feb 14, 2024 | 69.35 | 69.48 | 68.00 | 68.90 | 10,569,124 | +0.83(+1.22%) |
Feb 13, 2024 | 67.69 | 69.61 | 67.00 | 68.07 | 12,871,680 | -2.29(-3.25%) |
Feb 12, 2024 | 69.00 | 72.66 | 68.79 | 70.36 | 14,261,868 | +1.59(+2.31%) |
Feb 09, 2024 | 68.17 | 69.40 | 66.87 | 68.77 | 21,946,392 | -2.19(-3.08%) |
Feb 08, 2024 | 70.14 | 72.80 | 69.90 | 70.96 | 17,130,922 | +1.65(+2.38%) |
Feb 07, 2024 | 67.61 | 69.68 | 65.95 | 69.31 | 15,515,577 | +2.29(+3.41%) |
Feb 06, 2024 | 67.16 | 67.43 | 65.79 | 67.02 | 8,574,695 | +0.06(+0.09%) |
Feb 05, 2024 | 67.62 | 67.99 | 65.71 | 66.96 | 8,512,392 | -0.51(-0.76%) |
Feb 02, 2024 | 67.04 | 68.61 | 66.64 | 67.47 | 11,491,937 | +0.66(+0.99%) |