Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 75.58 | 75.58 | 73.06 | 73.57 | 4,691 | +0.81(+1.12%) |
Apr 18, 2024 | 72.88 | 73.42 | 72.55 | 72.75 | 2,370 | +2.96(+4.25%) |
Apr 17, 2024 | 71.67 | 71.68 | 68.93 | 69.79 | 3,669 | -1.97(-2.75%) |
Apr 16, 2024 | 73.09 | 73.09 | 71.31 | 71.76 | 2,381 | -0.60(-0.83%) |
Apr 15, 2024 | 76.59 | 76.59 | 71.80 | 72.36 | 4,251 | -4.40(-5.73%) |
Apr 12, 2024 | 80.13 | 80.13 | 75.85 | 76.76 | 4,792 | -4.01(-4.96%) |
Apr 11, 2024 | 82.00 | 82.00 | 80.69 | 80.77 | 1,283 | +0.71(+0.89%) |
Apr 10, 2024 | 77.51 | 80.06 | 77.51 | 80.06 | 2,487 | +0.94(+1.19%) |
Apr 09, 2024 | 81.07 | 81.07 | 79.11 | 79.11 | 879 | -3.13(-3.80%) |
Apr 08, 2024 | 82.71 | 82.88 | 82.17 | 82.24 | 4,010 | +4.79(+6.19%) |
Apr 05, 2024 | 77.25 | 78.25 | 77.06 | 77.45 | 2,280 | -1.16(-1.47%) |
Apr 04, 2024 | 77.75 | 79.00 | 77.02 | 78.61 | 4,996 | +2.98(+3.95%) |
Apr 03, 2024 | 75.76 | 76.58 | 75.50 | 75.62 | 10,594 | -0.10(-0.13%) |
Apr 02, 2024 | 74.53 | 75.86 | 74.02 | 75.72 | 8,473 | -4.29(-5.36%) |
Apr 01, 2024 | 81.00 | 81.00 | 78.70 | 80.01 | 12,712 | -1.48(-1.82%) |
Mar 28, 2024 | 81.19 | 82.41 | 81.19 | 81.50 | 3,984 | +3.45(+4.42%) |
Mar 27, 2024 | 81.46 | 84.96 | 78.05 | 78.05 | 18,529 | -1.76(-2.21%) |
Mar 26, 2024 | 82.48 | 82.48 | 79.81 | 79.81 | 3,136 | -1.73(-2.12%) |
Mar 25, 2024 | 77.17 | 81.54 | 77.17 | 81.54 | 1,895 | +7.97(+10.83%) |
Mar 22, 2024 | 72.58 | 73.92 | 72.35 | 73.57 | 186,678 | -1.51(-2.01%) |
Mar 21, 2024 | 76.23 | 77.07 | 75.06 | 75.08 | 6,127 | -0.88(-1.15%) |
Mar 20, 2024 | 73.38 | 75.96 | 73.38 | 75.96 | 12,000 | +1.72(+2.32%) |
Mar 19, 2024 | 74.87 | 75.13 | 72.08 | 74.23 | 14,834 | -2.96(-3.83%) |
Mar 18, 2024 | 80.06 | 80.06 | 76.74 | 77.19 | 5,047 | -2.55(-3.20%) |
Mar 15, 2024 | 77.54 | 79.74 | 77.54 | 79.74 | 24,491 | -0.32(-0.39%) |
Mar 14, 2024 | 85.71 | 85.71 | 79.72 | 80.06 | 7,522 | -4.90(-5.77%) |
Mar 13, 2024 | 84.34 | 84.96 | 83.62 | 84.96 | 5,785 | +2.42(+2.93%) |
Mar 12, 2024 | 84.44 | 84.44 | 80.70 | 82.54 | 18,042 | -0.92(-1.10%) |
Mar 11, 2024 | 84.63 | 84.63 | 83.27 | 83.46 | 9,273 | +3.16(+3.93%) |
Mar 08, 2024 | 80.30 | 80.30 | 75.34 | 80.30 | 4,841 | +1.75(+2.23%) |
Mar 07, 2024 | 79.06 | 79.06 | 77.96 | 78.55 | 5,169 | +0.40(+0.51%) |
Mar 06, 2024 | 77.85 | 78.27 | 76.43 | 78.15 | 4,720 | +6.03(+8.37%) |
Mar 05, 2024 | 79.51 | 80.07 | 69.48 | 72.12 | 12,627 | -6.73(-8.54%) |
Mar 04, 2024 | 77.13 | 78.85 | 76.99 | 78.85 | 4,055 | +5.19(+7.04%) |
Mar 01, 2024 | 73.53 | 73.66 | 71.99 | 73.66 | 5,052 | +1.19(+1.65%) |
Feb 29, 2024 | 74.50 | 74.50 | 70.99 | 72.47 | 11,470 | +1.97(+2.80%) |
Feb 28, 2024 | 68.00 | 74.56 | 68.00 | 70.49 | 14,427 | +3.68(+5.51%) |
Feb 27, 2024 | 67.33 | 67.33 | 66.09 | 66.81 | 20,392 | +2.72(+4.24%) |
Feb 26, 2024 | 61.15 | 64.14 | 61.15 | 64.09 | 3,389 | +3.64(+6.02%) |
Feb 23, 2024 | 60.23 | 60.62 | 59.98 | 60.45 | 10,109 | -1.05(-1.70%) |
Feb 22, 2024 | 60.51 | 61.50 | 60.51 | 61.50 | 2,990 | +1.20(+1.99%) |
Feb 21, 2024 | 60.29 | 60.79 | 60.02 | 60.30 | 12,297 | -1.37(-2.22%) |
Feb 20, 2024 | 62.57 | 62.57 | 60.40 | 61.67 | 10,511 | +0.18(+0.30%) |
Feb 16, 2024 | 62.56 | 62.56 | 61.49 | 61.49 | 6,198 | +0.03(+0.05%) |
Feb 15, 2024 | 63.32 | 63.32 | 61.45 | 61.45 | 7,376 | -0.02(-0.04%) |
Feb 14, 2024 | 61.60 | 61.84 | 61.12 | 61.48 | 6,297 | +2.80(+4.77%) |
Feb 13, 2024 | 59.41 | 59.41 | 57.63 | 58.68 | 5,804 | -0.94(-1.58%) |
Feb 12, 2024 | 57.45 | 59.62 | 57.44 | 59.62 | 6,688 | +3.17(+5.62%) |
Feb 09, 2024 | 56.21 | 56.94 | 55.89 | 56.45 | 4,346 | +2.36(+4.36%) |
Feb 08, 2024 | 54.02 | 54.10 | 53.58 | 54.09 | 2,088 | +1.58(+3.02%) |
Feb 07, 2024 | 51.31 | 52.50 | 51.31 | 52.50 | 1,986 | +1.24(+2.42%) |
Feb 06, 2024 | 51.03 | 51.44 | 51.03 | 51.26 | 1,944 | +0.96(+1.90%) |
Feb 05, 2024 | 51.12 | 51.12 | 50.30 | 50.30 | 3,017 | -0.73(-1.43%) |
Feb 02, 2024 | 51.16 | 51.66 | 51.03 | 51.03 | 2,024 | -0.05(-0.09%) |