Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 74.95 | 79.21 | 72.02 | 73.66 | 834,075 | +0.52(+0.71%) |
Apr 25, 2024 | 70.38 | 73.29 | 69.48 | 73.14 | 584,037 | +1.79(+2.51%) |
Apr 24, 2024 | 73.59 | 74.41 | 70.47 | 71.35 | 745,886 | -2.96(-3.98%) |
Apr 23, 2024 | 71.11 | 74.52 | 70.27 | 74.31 | 663,780 | +2.93(+4.10%) |
Apr 22, 2024 | 69.46 | 71.80 | 69.30 | 71.38 | 457,043 | +2.25(+3.25%) |
Apr 19, 2024 | 67.85 | 69.75 | 67.75 | 69.13 | 515,226 | +1.10(+1.62%) |
Apr 18, 2024 | 67.38 | 69.28 | 67.00 | 68.03 | 630,398 | +1.30(+1.95%) |
Apr 17, 2024 | 67.79 | 68.53 | 66.02 | 66.73 | 276,007 | +0.04(+0.06%) |
Apr 16, 2024 | 66.62 | 66.80 | 64.65 | 66.69 | 349,920 | -0.21(-0.31%) |
Apr 15, 2024 | 68.00 | 69.47 | 66.50 | 66.90 | 351,302 | -0.82(-1.21%) |
Apr 12, 2024 | 67.80 | 67.94 | 66.61 | 67.72 | 278,205 | -1.17(-1.70%) |
Apr 11, 2024 | 67.92 | 68.89 | 66.74 | 68.89 | 276,640 | +1.23(+1.82%) |
Apr 10, 2024 | 69.69 | 70.60 | 67.50 | 67.66 | 351,714 | -1.82(-2.62%) |
Apr 09, 2024 | 70.55 | 70.70 | 68.01 | 69.48 | 331,535 | -1.26(-1.78%) |
Apr 08, 2024 | 69.50 | 71.16 | 69.32 | 70.74 | 431,509 | +1.52(+2.20%) |
Apr 05, 2024 | 68.68 | 69.27 | 68.59 | 69.22 | 362,831 | +1.25(+1.84%) |
Apr 04, 2024 | 69.38 | 69.97 | 67.35 | 67.97 | 305,230 | -1.09(-1.58%) |
Apr 03, 2024 | 67.77 | 69.33 | 67.77 | 69.06 | 292,802 | +0.67(+0.98%) |
Apr 02, 2024 | 68.00 | 68.40 | 66.71 | 68.39 | 377,353 | -0.35(-0.51%) |
Apr 01, 2024 | 69.07 | 69.59 | 68.48 | 68.74 | 288,557 | -0.34(-0.49%) |
Mar 28, 2024 | 69.49 | 70.33 | 68.77 | 69.08 | 353,180 | -0.40(-0.58%) |
Mar 27, 2024 | 68.79 | 69.68 | 68.19 | 69.48 | 322,417 | +1.20(+1.76%) |
Mar 26, 2024 | 68.34 | 69.60 | 68.05 | 68.28 | 305,252 | -0.01(-0.01%) |
Mar 25, 2024 | 66.91 | 68.53 | 66.58 | 68.29 | 273,939 | +1.15(+1.71%) |
Mar 22, 2024 | 68.29 | 68.42 | 66.98 | 67.14 | 301,181 | -1.28(-1.87%) |
Mar 21, 2024 | 67.37 | 68.47 | 66.95 | 68.42 | 353,657 | +1.12(+1.66%) |
Mar 20, 2024 | 65.24 | 67.40 | 64.73 | 67.30 | 453,583 | +2.06(+3.16%) |
Mar 19, 2024 | 65.00 | 65.67 | 64.30 | 65.24 | 435,696 | -0.27(-0.41%) |
Mar 18, 2024 | 66.40 | 67.85 | 65.29 | 65.51 | 661,505 | -0.83(-1.25%) |
Mar 15, 2024 | 65.80 | 67.46 | 65.72 | 66.34 | 4,979,399 | +0.21(+0.32%) |
Mar 14, 2024 | 67.26 | 67.49 | 65.32 | 66.13 | 618,664 | -1.51(-2.23%) |
Mar 13, 2024 | 67.28 | 68.06 | 66.72 | 67.64 | 454,057 | +0.21(+0.31%) |
Mar 12, 2024 | 66.19 | 67.75 | 65.28 | 67.43 | 417,698 | +0.76(+1.14%) |
Mar 11, 2024 | 67.54 | 67.65 | 65.53 | 66.67 | 306,480 | -0.92(-1.36%) |
Mar 08, 2024 | 68.45 | 69.16 | 67.25 | 67.59 | 559,848 | -0.65(-0.95%) |
Mar 07, 2024 | 67.93 | 68.44 | 67.53 | 68.24 | 340,862 | +0.61(+0.90%) |
Mar 06, 2024 | 66.60 | 68.34 | 66.25 | 67.63 | 514,614 | +1.13(+1.70%) |
Mar 05, 2024 | 65.10 | 66.60 | 64.74 | 66.50 | 491,540 | +1.17(+1.79%) |
Mar 04, 2024 | 64.70 | 67.07 | 64.36 | 65.33 | 683,151 | +0.63(+0.97%) |
Mar 01, 2024 | 64.90 | 65.89 | 63.88 | 64.70 | 440,978 | +0.48(+0.75%) |
Feb 29, 2024 | 62.00 | 64.41 | 61.60 | 64.22 | 616,347 | +2.66(+4.32%) |
Feb 28, 2024 | 61.09 | 62.51 | 61.09 | 61.56 | 556,187 | +0.00(+0.00%) |
Feb 27, 2024 | 61.69 | 62.45 | 61.12 | 61.56 | 387,528 | +0.47(+0.77%) |
Feb 26, 2024 | 60.30 | 61.50 | 60.19 | 61.09 | 476,817 | +0.60(+0.99%) |
Feb 23, 2024 | 60.95 | 61.02 | 59.92 | 60.49 | 407,207 | -0.55(-0.90%) |
Feb 22, 2024 | 60.28 | 61.40 | 59.92 | 61.04 | 431,499 | +1.08(+1.80%) |
Feb 21, 2024 | 60.38 | 60.65 | 59.08 | 59.96 | 443,154 | -0.80(-1.32%) |
Feb 20, 2024 | 58.77 | 61.27 | 58.58 | 60.76 | 1,413,256 | +1.69(+2.86%) |
Feb 16, 2024 | 58.35 | 59.66 | 57.62 | 59.07 | 337,704 | +0.15(+0.25%) |
Feb 15, 2024 | 59.62 | 59.71 | 58.34 | 58.92 | 242,946 | -0.35(-0.59%) |
Feb 14, 2024 | 60.00 | 60.20 | 58.47 | 59.27 | 322,354 | +0.04(+0.07%) |
Feb 13, 2024 | 58.70 | 59.99 | 57.15 | 59.23 | 487,872 | -0.54(-0.90%) |
Feb 12, 2024 | 59.63 | 60.70 | 59.13 | 59.77 | 531,321 | +0.45(+0.76%) |
Feb 09, 2024 | 59.69 | 60.10 | 58.71 | 59.32 | 311,118 | -0.37(-0.62%) |
Feb 08, 2024 | 59.72 | 60.20 | 59.08 | 59.69 | 504,254 | +0.36(+0.61%) |
Feb 07, 2024 | 59.69 | 60.51 | 58.67 | 59.33 | 619,401 | -0.24(-0.40%) |
Feb 06, 2024 | 59.32 | 60.14 | 58.87 | 59.57 | 617,540 | -0.05(-0.08%) |
Feb 05, 2024 | 59.19 | 60.40 | 58.65 | 59.62 | 848,883 | +1.11(+1.90%) |
Feb 02, 2024 | 54.96 | 59.11 | 53.68 | 58.51 | 955,298 | +4.42(+8.17%) |