Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 74.23 | 74.44 | 71.81 | 72.57 | 4,169,538 | -2.71(-3.60%) |
Apr 17, 2024 | 76.87 | 76.87 | 75.05 | 75.28 | 3,372,953 | -0.98(-1.29%) |
Apr 16, 2024 | 76.27 | 76.50 | 75.75 | 76.26 | 1,002,395 | +0.11(+0.14%) |
Apr 15, 2024 | 77.37 | 77.37 | 76.09 | 76.15 | 1,642,420 | -0.87(-1.13%) |
Apr 12, 2024 | 78.43 | 79.64 | 76.91 | 77.02 | 1,710,180 | -1.42(-1.81%) |
Apr 11, 2024 | 79.48 | 80.42 | 78.27 | 78.44 | 1,630,800 | -0.96(-1.21%) |
Apr 10, 2024 | 77.06 | 79.60 | 76.96 | 79.40 | 1,937,908 | +2.21(+2.86%) |
Apr 09, 2024 | 76.71 | 77.50 | 76.11 | 77.19 | 1,379,193 | +0.66(+0.86%) |
Apr 08, 2024 | 77.70 | 77.70 | 76.06 | 76.53 | 1,554,816 | +0.62(+0.82%) |
Apr 05, 2024 | 76.12 | 76.33 | 74.99 | 75.91 | 1,468,497 | -0.12(-0.16%) |
Apr 04, 2024 | 74.99 | 76.06 | 74.52 | 76.03 | 1,667,737 | +1.67(+2.25%) |
Apr 03, 2024 | 73.47 | 74.43 | 73.18 | 74.36 | 1,727,619 | -0.57(-0.76%) |
Apr 02, 2024 | 74.65 | 75.78 | 74.29 | 74.93 | 1,635,140 | +0.29(+0.39%) |
Apr 01, 2024 | 75.30 | 75.66 | 74.09 | 74.64 | 1,467,869 | -1.01(-1.34%) |
Mar 28, 2024 | 76.32 | 75.36 | 75.35 | 75.65 | 989,083 | -0.84(-1.10%) |
Mar 27, 2024 | 75.11 | 76.55 | 74.89 | 76.49 | 1,476,922 | +1.77(+2.37%) |
Mar 26, 2024 | 74.90 | 75.46 | 74.36 | 74.72 | 1,826,474 | -0.21(-0.28%) |
Mar 25, 2024 | 77.00 | 77.40 | 74.57 | 74.93 | 2,247,675 | -2.42(-3.13%) |
Mar 22, 2024 | 78.25 | 78.41 | 77.25 | 77.35 | 1,326,018 | -0.91(-1.16%) |
Mar 21, 2024 | 77.45 | 78.29 | 76.56 | 78.26 | 1,320,649 | +0.54(+0.69%) |
Mar 20, 2024 | 77.98 | 78.66 | 77.13 | 77.72 | 1,666,207 | -0.09(-0.12%) |
Mar 19, 2024 | 76.65 | 78.08 | 76.50 | 77.81 | 1,641,953 | +1.41(+1.85%) |
Mar 18, 2024 | 74.82 | 77.07 | 74.63 | 76.40 | 1,356,620 | +1.31(+1.74%) |
Mar 15, 2024 | 73.50 | 75.63 | 73.47 | 75.09 | 1,854,053 | +1.49(+2.02%) |
Mar 14, 2024 | 74.26 | 74.77 | 72.63 | 73.60 | 1,050,885 | -0.41(-0.55%) |
Mar 13, 2024 | 72.95 | 74.10 | 72.75 | 74.01 | 1,277,861 | +0.94(+1.29%) |
Mar 12, 2024 | 74.29 | 74.52 | 72.74 | 73.07 | 1,646,446 | -1.20(-1.62%) |
Mar 11, 2024 | 75.33 | 75.50 | 73.16 | 74.27 | 1,849,033 | -1.21(-1.60%) |
Mar 08, 2024 | 78.00 | 78.30 | 73.41 | 75.48 | 2,654,589 | -3.40(-4.31%) |
Mar 07, 2024 | 74.00 | 78.97 | 72.60 | 78.88 | 4,411,921 | +6.73(+9.33%) |
Mar 06, 2024 | 73.74 | 74.22 | 72.04 | 72.15 | 3,341,934 | -1.07(-1.46%) |
Mar 05, 2024 | 72.13 | 73.84 | 71.91 | 73.22 | 1,469,787 | +2.13(+3.00%) |
Mar 04, 2024 | 71.42 | 71.69 | 70.65 | 71.09 | 1,379,547 | -0.38(-0.53%) |
Mar 01, 2024 | 72.70 | 72.87 | 71.15 | 71.47 | 1,272,183 | -1.57(-2.15%) |
Feb 29, 2024 | 73.56 | 73.69 | 72.89 | 73.04 | 1,636,880 | -0.50(-0.68%) |
Feb 28, 2024 | 72.91 | 73.63 | 72.62 | 73.54 | 949,090 | +0.86(+1.18%) |
Feb 27, 2024 | 71.87 | 72.71 | 71.35 | 72.68 | 885,129 | +1.06(+1.48%) |
Feb 26, 2024 | 71.65 | 72.63 | 71.35 | 71.62 | 1,136,434 | -0.01(-0.01%) |
Feb 23, 2024 | 69.46 | 72.18 | 69.09 | 71.63 | 1,449,689 | +2.19(+3.15%) |
Feb 22, 2024 | 69.05 | 69.86 | 68.53 | 69.44 | 895,111 | +0.32(+0.46%) |
Feb 21, 2024 | 68.58 | 69.33 | 68.42 | 69.12 | 1,050,656 | +0.46(+0.67%) |
Feb 20, 2024 | 68.99 | 69.28 | 68.36 | 68.66 | 1,116,918 | -0.07(-0.10%) |
Feb 16, 2024 | 68.91 | 69.46 | 68.62 | 68.73 | 987,978 | -0.06(-0.09%) |
Feb 15, 2024 | 68.30 | 69.62 | 68.30 | 68.79 | 937,380 | +0.59(+0.87%) |
Feb 14, 2024 | 67.87 | 68.50 | 67.19 | 68.20 | 1,030,105 | +0.52(+0.77%) |
Feb 13, 2024 | 67.39 | 67.92 | 66.97 | 67.68 | 955,364 | +0.01(+0.01%) |
Feb 12, 2024 | 67.06 | 68.26 | 67.01 | 67.67 | 878,712 | +0.53(+0.79%) |
Feb 09, 2024 | 66.75 | 67.26 | 66.61 | 67.14 | 820,686 | +0.48(+0.72%) |
Feb 08, 2024 | 66.15 | 67.55 | 66.15 | 66.66 | 788,389 | +0.65(+0.98%) |
Feb 07, 2024 | 65.50 | 66.96 | 65.50 | 66.01 | 1,035,430 | +0.17(+0.26%) |
Feb 06, 2024 | 65.37 | 66.17 | 65.04 | 65.84 | 953,736 | +0.52(+0.80%) |
Feb 05, 2024 | 64.53 | 65.52 | 64.06 | 65.32 | 1,230,228 | +0.81(+1.26%) |
Feb 02, 2024 | 65.21 | 65.34 | 64.18 | 64.51 | 943,787 | -0.84(-1.29%) |