Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 69.24 | 71.14 | 68.10 | 70.05 | 108,774 | +1.38(+2.01%) |
Apr 22, 2024 | 69.25 | 71.02 | 68.32 | 68.67 | 152,317 | -0.71(-1.02%) |
Apr 19, 2024 | 67.73 | 69.75 | 67.17 | 69.38 | 75,023 | +1.32(+1.94%) |
Apr 18, 2024 | 69.78 | 69.78 | 66.85 | 68.06 | 101,266 | -1.55(-2.23%) |
Apr 17, 2024 | 72.09 | 72.16 | 69.58 | 69.61 | 138,749 | -2.41(-3.35%) |
Apr 16, 2024 | 68.59 | 72.36 | 67.90 | 72.02 | 248,925 | +1.43(+2.03%) |
Apr 15, 2024 | 70.34 | 70.76 | 69.83 | 70.59 | 130,815 | +0.82(+1.18%) |
Apr 12, 2024 | 72.02 | 72.02 | 69.20 | 69.77 | 158,644 | -2.57(-3.55%) |
Apr 11, 2024 | 72.84 | 72.84 | 71.10 | 72.34 | 104,715 | -0.50(-0.69%) |
Apr 10, 2024 | 72.27 | 73.88 | 71.86 | 72.84 | 195,784 | -0.96(-1.30%) |
Apr 09, 2024 | 72.55 | 73.80 | 71.70 | 73.80 | 91,130 | +1.73(+2.40%) |
Apr 08, 2024 | 72.76 | 73.09 | 71.55 | 72.07 | 83,887 | -0.64(-0.88%) |
Apr 05, 2024 | 71.62 | 74.23 | 70.50 | 72.71 | 244,215 | +1.30(+1.83%) |
Apr 04, 2024 | 74.78 | 74.78 | 70.79 | 71.41 | 194,008 | -2.36(-3.20%) |
Apr 03, 2024 | 74.03 | 75.21 | 73.02 | 73.76 | 216,238 | -0.54(-0.72%) |
Apr 02, 2024 | 71.38 | 74.34 | 70.49 | 74.30 | 319,799 | +2.50(+3.48%) |
Apr 01, 2024 | 66.86 | 72.02 | 66.46 | 71.80 | 279,731 | +5.04(+7.56%) |
Mar 28, 2024 | 59.47 | 66.39 | 66.39 | 66.76 | 531,694 | +3.43(+5.42%) |
Mar 27, 2024 | 62.18 | 63.61 | 62.01 | 63.33 | 154,415 | +1.57(+2.55%) |
Mar 26, 2024 | 61.35 | 63.29 | 61.18 | 61.75 | 169,882 | +0.85(+1.39%) |
Mar 25, 2024 | 62.28 | 62.90 | 60.87 | 60.91 | 101,891 | -1.44(-2.31%) |
Mar 22, 2024 | 62.82 | 62.97 | 61.40 | 62.35 | 113,493 | -0.89(-1.40%) |
Mar 21, 2024 | 63.70 | 63.90 | 62.58 | 63.24 | 99,323 | +0.02(+0.03%) |
Mar 20, 2024 | 60.65 | 63.34 | 60.50 | 63.22 | 91,712 | +2.11(+3.45%) |
Mar 19, 2024 | 61.02 | 61.73 | 60.11 | 61.11 | 107,370 | +0.22(+0.36%) |
Mar 18, 2024 | 61.49 | 62.44 | 60.24 | 60.89 | 105,147 | -0.03(-0.05%) |
Mar 15, 2024 | 61.78 | 63.16 | 60.77 | 60.92 | 163,252 | -1.09(-1.76%) |
Mar 14, 2024 | 62.03 | 62.51 | 61.42 | 62.01 | 149,903 | -0.41(-0.65%) |
Mar 13, 2024 | 61.96 | 63.02 | 61.89 | 62.42 | 148,519 | +0.48(+0.77%) |
Mar 12, 2024 | 62.07 | 62.55 | 61.61 | 61.94 | 97,072 | -0.33(-0.53%) |
Mar 11, 2024 | 62.18 | 63.34 | 61.83 | 62.27 | 71,149 | -0.15(-0.24%) |
Mar 08, 2024 | 63.91 | 65.22 | 62.33 | 62.42 | 102,198 | -1.46(-2.29%) |
Mar 07, 2024 | 63.52 | 64.45 | 63.17 | 63.88 | 117,867 | +0.35(+0.55%) |
Mar 06, 2024 | 64.11 | 64.11 | 62.38 | 63.54 | 166,219 | -0.31(-0.48%) |
Mar 05, 2024 | 63.33 | 65.01 | 63.14 | 63.84 | 89,197 | +0.02(+0.03%) |
Mar 04, 2024 | 66.09 | 66.09 | 63.77 | 63.82 | 69,117 | -1.83(-2.79%) |
Mar 01, 2024 | 65.73 | 66.40 | 64.87 | 65.65 | 64,885 | +0.06(+0.09%) |
Feb 29, 2024 | 66.92 | 66.92 | 64.58 | 65.60 | 103,608 | -0.44(-0.66%) |
Feb 28, 2024 | 65.28 | 66.34 | 64.53 | 66.03 | 74,388 | +0.09(+0.14%) |
Feb 27, 2024 | 66.29 | 66.31 | 65.46 | 65.94 | 67,664 | +0.23(+0.35%) |
Feb 26, 2024 | 65.81 | 66.40 | 65.28 | 65.71 | 113,443 | -0.18(-0.27%) |
Feb 23, 2024 | 67.65 | 67.65 | 65.72 | 65.89 | 100,628 | -1.42(-2.11%) |
Feb 22, 2024 | 68.48 | 68.48 | 67.30 | 67.32 | 86,439 | -0.75(-1.10%) |
Feb 21, 2024 | 65.86 | 68.24 | 65.86 | 68.06 | 143,086 | +1.60(+2.41%) |
Feb 20, 2024 | 65.34 | 66.46 | 64.63 | 66.46 | 146,973 | +0.29(+0.44%) |
Feb 16, 2024 | 66.53 | 67.09 | 66.04 | 66.17 | 67,729 | -1.01(-1.51%) |
Feb 15, 2024 | 65.31 | 67.32 | 65.19 | 67.19 | 95,528 | +2.04(+3.13%) |
Feb 14, 2024 | 65.33 | 66.07 | 64.87 | 65.15 | 140,560 | +0.18(+0.28%) |
Feb 13, 2024 | 67.17 | 67.17 | 64.07 | 64.97 | 129,693 | -3.67(-5.35%) |
Feb 12, 2024 | 68.06 | 70.01 | 67.36 | 68.64 | 106,723 | +0.61(+0.89%) |
Feb 09, 2024 | 69.54 | 69.99 | 67.88 | 68.03 | 100,213 | -1.07(-1.55%) |
Feb 08, 2024 | 68.27 | 70.28 | 68.13 | 69.11 | 132,221 | +1.17(+1.73%) |
Feb 07, 2024 | 66.86 | 67.94 | 66.15 | 67.93 | 105,050 | +1.39(+2.09%) |
Feb 06, 2024 | 64.43 | 66.67 | 64.22 | 66.54 | 186,981 | +1.98(+3.07%) |
Feb 05, 2024 | 62.33 | 64.70 | 61.09 | 64.56 | 217,708 | +1.99(+3.18%) |
Feb 02, 2024 | 63.02 | 63.13 | 61.86 | 62.57 | 289,640 | -1.16(-1.83%) |