Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 76.38 | 76.60 | 75.05 | 75.55 | 21,984 | -1.03(-1.34%) |
Apr 19, 2024 | 75.40 | 77.37 | 74.95 | 76.58 | 39,142 | +0.73(+0.96%) |
Apr 18, 2024 | 76.56 | 77.03 | 75.52 | 75.85 | 10,797 | -0.35(-0.46%) |
Apr 17, 2024 | 78.27 | 78.40 | 75.73 | 76.20 | 23,791 | -1.54(-1.98%) |
Apr 16, 2024 | 78.00 | 78.84 | 76.80 | 77.74 | 16,355 | -0.02(-0.03%) |
Apr 15, 2024 | 78.10 | 79.83 | 77.51 | 77.76 | 17,483 | -0.79(-1.01%) |
Apr 12, 2024 | 80.23 | 80.23 | 77.25 | 78.55 | 29,848 | -1.45(-1.81%) |
Apr 11, 2024 | 79.44 | 80.00 | 77.00 | 80.00 | 35,778 | +0.27(+0.34%) |
Apr 10, 2024 | 80.15 | 80.74 | 79.26 | 79.73 | 19,700 | -0.47(-0.59%) |
Apr 09, 2024 | 81.00 | 81.40 | 79.71 | 80.20 | 22,877 | -0.55(-0.68%) |
Apr 08, 2024 | 80.70 | 81.03 | 80.25 | 80.75 | 9,495 | +0.10(+0.12%) |
Apr 05, 2024 | 81.05 | 81.41 | 79.97 | 80.65 | 16,140 | -0.38(-0.47%) |
Apr 04, 2024 | 80.77 | 81.57 | 80.01 | 81.03 | 19,661 | +1.03(+1.29%) |
Apr 03, 2024 | 79.32 | 81.31 | 79.21 | 80.00 | 46,683 | +0.73(+0.92%) |
Apr 02, 2024 | 79.37 | 79.37 | 78.45 | 79.27 | 29,388 | +0.43(+0.55%) |
Apr 01, 2024 | 78.75 | 79.50 | 77.50 | 78.84 | 53,899 | +0.25(+0.32%) |
Mar 28, 2024 | 76.92 | 78.99 | 76.67 | 78.59 | 34,654 | +1.90(+2.48%) |
Mar 27, 2024 | 76.50 | 77.29 | 76.45 | 76.69 | 9,860 | +0.19(+0.25%) |
Mar 26, 2024 | 76.00 | 77.43 | 75.67 | 76.50 | 17,791 | +0.03(+0.04%) |
Mar 25, 2024 | 77.11 | 78.00 | 76.02 | 76.47 | 30,463 | -0.54(-0.70%) |
Mar 22, 2024 | 76.05 | 78.83 | 75.25 | 77.01 | 51,244 | +0.27(+0.35%) |
Mar 21, 2024 | 79.00 | 79.00 | 75.31 | 76.74 | 81,898 | -1.82(-2.32%) |
Mar 20, 2024 | 75.00 | 79.96 | 73.07 | 78.56 | 167,856 | +4.31(+5.80%) |
Mar 19, 2024 | 66.49 | 74.99 | 66.49 | 74.25 | 288,467 | +10.53(+16.53%) |
Mar 18, 2024 | 64.50 | 65.20 | 63.71 | 63.72 | 50,207 | -0.86(-1.33%) |
Mar 15, 2024 | 64.96 | 65.67 | 64.25 | 64.58 | 25,339 | +0.06(+0.09%) |
Mar 14, 2024 | 64.97 | 65.68 | 64.24 | 64.52 | 23,527 | -0.61(-0.94%) |
Mar 13, 2024 | 65.58 | 66.47 | 65.13 | 65.13 | 22,701 | -0.73(-1.11%) |
Mar 12, 2024 | 66.21 | 66.68 | 65.59 | 65.86 | 25,801 | -0.23(-0.35%) |
Mar 11, 2024 | 65.92 | 66.58 | 65.00 | 66.09 | 40,913 | +0.77(+1.18%) |
Mar 08, 2024 | 65.50 | 66.87 | 65.03 | 65.32 | 38,369 | -0.31(-0.47%) |
Mar 07, 2024 | 62.22 | 66.03 | 62.01 | 65.63 | 52,701 | +3.65(+5.89%) |
Mar 06, 2024 | 62.50 | 63.27 | 61.62 | 61.98 | 44,334 | -0.55(-0.88%) |
Mar 05, 2024 | 63.13 | 63.56 | 62.42 | 62.53 | 77,832 | -0.98(-1.54%) |
Mar 04, 2024 | 66.41 | 66.85 | 63.00 | 63.51 | 117,308 | -2.90(-4.37%) |
Mar 01, 2024 | 66.74 | 67.01 | 66.07 | 66.41 | 58,232 | -0.10(-0.15%) |
Feb 29, 2024 | 66.71 | 67.01 | 66.01 | 66.51 | 65,823 | +0.84(+1.28%) |
Feb 28, 2024 | 68.34 | 68.75 | 65.49 | 65.67 | 96,798 | -2.31(-3.40%) |
Feb 27, 2024 | 68.03 | 68.80 | 67.62 | 67.98 | 44,992 | +0.16(+0.23%) |
Feb 26, 2024 | 66.90 | 68.16 | 66.90 | 67.83 | 43,086 | +0.89(+1.33%) |
Feb 23, 2024 | 67.79 | 68.65 | 66.74 | 66.94 | 63,258 | -1.37(-2.00%) |
Feb 22, 2024 | 68.42 | 69.20 | 67.79 | 68.30 | 37,371 | -0.45(-0.65%) |
Feb 21, 2024 | 66.32 | 68.91 | 64.42 | 68.75 | 91,033 | -1.18(-1.69%) |
Feb 20, 2024 | 70.67 | 71.49 | 69.63 | 69.93 | 28,977 | -0.68(-0.97%) |
Feb 16, 2024 | 73.60 | 73.60 | 70.38 | 70.62 | 49,808 | -2.67(-3.65%) |
Feb 15, 2024 | 73.32 | 73.86 | 72.91 | 73.29 | 28,085 | +0.15(+0.20%) |
Feb 14, 2024 | 72.48 | 73.27 | 72.09 | 73.14 | 40,318 | +1.21(+1.68%) |
Feb 13, 2024 | 71.58 | 72.25 | 71.18 | 71.93 | 24,785 | +0.23(+0.33%) |
Feb 12, 2024 | 70.49 | 72.14 | 70.49 | 71.70 | 28,197 | +1.15(+1.63%) |
Feb 09, 2024 | 70.14 | 71.45 | 70.14 | 70.55 | 28,590 | +0.65(+0.93%) |
Feb 08, 2024 | 70.74 | 70.92 | 69.77 | 69.89 | 38,313 | -0.83(-1.17%) |
Feb 07, 2024 | 69.63 | 71.06 | 69.25 | 70.72 | 32,848 | +1.36(+1.95%) |
Feb 06, 2024 | 69.06 | 69.67 | 68.74 | 69.37 | 29,107 | +0.13(+0.18%) |
Feb 05, 2024 | 69.97 | 69.97 | 68.76 | 69.24 | 17,138 | -0.28(-0.41%) |
Feb 02, 2024 | 71.20 | 71.47 | 69.27 | 69.52 | 43,757 | -1.90(-2.66%) |