Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 86.00 | 86.70 | 85.75 | 86.15 | 4,148,638 | +13.62(+18.78%) |
Apr 22, 2024 | 71.13 | 74.35 | 71.13 | 72.53 | 399,048 | +1.39(+1.95%) |
Apr 19, 2024 | 69.60 | 71.38 | 69.60 | 71.14 | 204,352 | +1.07(+1.53%) |
Apr 18, 2024 | 70.01 | 72.09 | 69.65 | 70.07 | 508,570 | -0.03(-0.04%) |
Apr 17, 2024 | 71.66 | 71.66 | 69.75 | 70.10 | 303,059 | -0.67(-0.95%) |
Apr 16, 2024 | 69.54 | 71.20 | 68.63 | 70.77 | 302,312 | +0.47(+0.67%) |
Apr 15, 2024 | 71.46 | 72.29 | 70.00 | 70.30 | 291,927 | -0.96(-1.35%) |
Apr 12, 2024 | 71.90 | 72.62 | 70.91 | 71.26 | 399,690 | -0.66(-0.92%) |
Apr 11, 2024 | 71.96 | 72.15 | 71.21 | 71.92 | 221,650 | +0.63(+0.88%) |
Apr 10, 2024 | 70.41 | 71.71 | 69.85 | 71.29 | 244,080 | -0.98(-1.36%) |
Apr 09, 2024 | 73.11 | 73.67 | 70.84 | 72.27 | 271,750 | -1.15(-1.57%) |
Apr 08, 2024 | 71.74 | 73.71 | 71.26 | 73.42 | 219,557 | +1.99(+2.79%) |
Apr 05, 2024 | 69.91 | 72.17 | 69.91 | 71.43 | 256,059 | +1.33(+1.90%) |
Apr 04, 2024 | 72.24 | 72.72 | 69.15 | 70.10 | 368,257 | -1.22(-1.71%) |
Apr 03, 2024 | 71.82 | 72.47 | 70.65 | 71.32 | 222,708 | -1.14(-1.57%) |
Apr 02, 2024 | 73.31 | 73.41 | 71.08 | 72.46 | 309,505 | -2.22(-2.97%) |
Apr 01, 2024 | 76.44 | 77.48 | 73.81 | 74.68 | 307,593 | -2.13(-2.77%) |
Mar 28, 2024 | 75.88 | 77.34 | 76.63 | 76.81 | 382,771 | +0.93(+1.23%) |
Mar 27, 2024 | 73.74 | 75.90 | 73.62 | 75.88 | 265,264 | +3.27(+4.50%) |
Mar 26, 2024 | 71.83 | 73.27 | 71.24 | 72.61 | 171,015 | +0.91(+1.27%) |
Mar 25, 2024 | 72.88 | 74.86 | 71.63 | 71.70 | 287,519 | -0.72(-0.99%) |
Mar 22, 2024 | 71.61 | 74.58 | 71.08 | 72.42 | 280,502 | +0.21(+0.29%) |
Mar 21, 2024 | 73.88 | 74.00 | 71.86 | 72.21 | 280,753 | -1.79(-2.42%) |
Mar 20, 2024 | 73.33 | 74.63 | 72.23 | 74.00 | 278,714 | +0.74(+1.01%) |
Mar 19, 2024 | 67.51 | 73.55 | 67.51 | 73.26 | 387,810 | +5.47(+8.07%) |
Mar 18, 2024 | 68.29 | 68.52 | 65.70 | 67.79 | 502,034 | -0.49(-0.72%) |
Mar 15, 2024 | 66.76 | 70.69 | 63.78 | 68.28 | 1,378,058 | -4.50(-6.19%) |
Mar 14, 2024 | 74.44 | 75.74 | 70.76 | 72.78 | 620,873 | -1.34(-1.80%) |
Mar 13, 2024 | 75.18 | 77.54 | 73.89 | 74.12 | 353,381 | -0.50(-0.67%) |
Mar 12, 2024 | 74.75 | 76.05 | 74.40 | 74.62 | 235,754 | +0.51(+0.69%) |
Mar 11, 2024 | 76.78 | 77.14 | 73.50 | 74.11 | 316,432 | -3.09(-4.00%) |
Mar 08, 2024 | 77.90 | 78.45 | 76.74 | 77.20 | 178,674 | +0.14(+0.18%) |
Mar 07, 2024 | 74.74 | 77.58 | 74.51 | 77.06 | 210,792 | +2.60(+3.49%) |
Mar 06, 2024 | 79.96 | 79.96 | 73.43 | 74.46 | 266,312 | -5.89(-7.33%) |
Mar 05, 2024 | 80.05 | 81.20 | 78.73 | 80.35 | 177,986 | -1.05(-1.29%) |
Mar 04, 2024 | 81.72 | 82.72 | 80.23 | 81.39 | 292,438 | -0.33(-0.40%) |
Mar 01, 2024 | 82.02 | 82.35 | 80.11 | 81.72 | 212,026 | +0.05(+0.06%) |
Feb 29, 2024 | 80.56 | 82.47 | 80.48 | 81.67 | 232,941 | +1.78(+2.23%) |
Feb 28, 2024 | 79.53 | 80.97 | 79.10 | 79.89 | 156,794 | -0.58(-0.72%) |
Feb 27, 2024 | 77.68 | 81.43 | 76.94 | 80.47 | 177,040 | +2.93(+3.78%) |
Feb 26, 2024 | 76.58 | 78.38 | 76.56 | 77.54 | 260,917 | +0.86(+1.12%) |
Feb 23, 2024 | 74.01 | 78.70 | 73.67 | 76.68 | 271,353 | +2.78(+3.76%) |
Feb 22, 2024 | 74.91 | 75.87 | 73.76 | 73.90 | 179,129 | -0.47(-0.63%) |
Feb 21, 2024 | 75.45 | 75.49 | 74.01 | 74.37 | 147,458 | -1.06(-1.40%) |
Feb 20, 2024 | 72.40 | 75.51 | 72.31 | 75.42 | 181,615 | +1.92(+2.62%) |
Feb 16, 2024 | 73.51 | 74.34 | 72.86 | 73.50 | 93,697 | -0.50(-0.67%) |
Feb 15, 2024 | 73.09 | 74.17 | 72.88 | 74.00 | 113,886 | +1.87(+2.60%) |
Feb 14, 2024 | 72.00 | 72.46 | 70.89 | 72.12 | 119,082 | +1.08(+1.52%) |
Feb 13, 2024 | 71.76 | 72.69 | 70.52 | 71.05 | 188,667 | -3.52(-4.72%) |
Feb 12, 2024 | 71.84 | 75.57 | 71.84 | 74.57 | 191,357 | +2.39(+3.31%) |
Feb 09, 2024 | 68.59 | 72.56 | 68.45 | 72.17 | 172,429 | +3.50(+5.09%) |
Feb 08, 2024 | 66.77 | 68.90 | 66.63 | 68.68 | 105,717 | +2.16(+3.25%) |
Feb 07, 2024 | 67.00 | 67.00 | 66.11 | 66.51 | 196,093 | -0.40(-0.60%) |
Feb 06, 2024 | 65.94 | 67.19 | 65.59 | 66.91 | 143,675 | +0.55(+0.83%) |
Feb 05, 2024 | 68.11 | 68.11 | 65.59 | 66.36 | 150,783 | -2.80(-4.05%) |
Feb 02, 2024 | 67.37 | 69.36 | 66.95 | 69.16 | 229,697 | +0.72(+1.05%) |