Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 64.00 | 65.14 | 62.46 | 63.57 | 2,794,442 | +1.05(+1.68%) |
Apr 22, 2024 | 61.90 | 62.68 | 61.36 | 62.52 | 1,339,792 | +0.81(+1.31%) |
Apr 19, 2024 | 61.39 | 62.60 | 61.39 | 61.71 | 1,082,356 | +0.31(+0.50%) |
Apr 18, 2024 | 61.85 | 62.42 | 61.37 | 61.40 | 883,422 | -0.50(-0.81%) |
Apr 17, 2024 | 62.02 | 62.44 | 61.42 | 61.90 | 1,182,708 | +0.10(+0.16%) |
Apr 16, 2024 | 61.71 | 62.06 | 60.85 | 61.80 | 1,560,904 | +0.30(+0.49%) |
Apr 15, 2024 | 62.57 | 63.40 | 60.98 | 61.50 | 1,348,954 | -1.06(-1.69%) |
Apr 12, 2024 | 63.57 | 63.95 | 62.06 | 62.56 | 1,780,481 | -1.11(-1.74%) |
Apr 11, 2024 | 62.63 | 63.99 | 62.58 | 63.67 | 1,997,482 | +1.33(+2.13%) |
Apr 10, 2024 | 63.10 | 65.19 | 61.21 | 62.34 | 5,754,595 | -8.81(-12.38%) |
Apr 09, 2024 | 71.13 | 71.91 | 70.46 | 71.15 | 995,979 | -0.34(-0.48%) |
Apr 08, 2024 | 72.37 | 72.91 | 71.48 | 71.49 | 488,608 | -0.56(-0.78%) |
Apr 05, 2024 | 70.83 | 72.08 | 70.62 | 72.05 | 857,080 | +1.22(+1.72%) |
Apr 04, 2024 | 71.62 | 72.15 | 70.53 | 70.83 | 692,379 | -0.09(-0.13%) |
Apr 03, 2024 | 70.82 | 71.73 | 70.76 | 70.92 | 648,839 | -0.06(-0.08%) |
Apr 02, 2024 | 71.29 | 71.75 | 70.82 | 70.98 | 463,157 | -0.81(-1.13%) |
Apr 01, 2024 | 72.71 | 72.71 | 71.19 | 71.79 | 547,479 | -1.06(-1.46%) |
Mar 28, 2024 | 72.76 | 73.44 | 72.76 | 72.85 | 427,154 | +0.05(+0.07%) |
Mar 27, 2024 | 72.90 | 73.26 | 72.20 | 72.80 | 763,437 | +0.37(+0.51%) |
Mar 26, 2024 | 73.14 | 73.57 | 72.18 | 72.43 | 485,106 | -0.46(-0.63%) |
Mar 25, 2024 | 72.85 | 73.22 | 72.27 | 72.89 | 557,861 | +0.81(+1.12%) |
Mar 22, 2024 | 72.12 | 72.38 | 71.72 | 72.08 | 596,521 | +0.19(+0.26%) |
Mar 21, 2024 | 73.37 | 73.37 | 71.70 | 71.89 | 599,525 | -1.03(-1.41%) |
Mar 20, 2024 | 72.01 | 73.49 | 71.49 | 72.92 | 402,746 | +0.79(+1.10%) |
Mar 19, 2024 | 72.16 | 72.81 | 71.97 | 72.13 | 379,711 | +0.09(+0.12%) |
Mar 18, 2024 | 71.21 | 72.50 | 70.52 | 72.04 | 900,135 | +1.05(+1.48%) |
Mar 15, 2024 | 70.84 | 71.75 | 70.80 | 70.99 | 1,726,033 | -0.33(-0.46%) |
Mar 14, 2024 | 72.71 | 72.95 | 70.52 | 71.32 | 581,288 | -1.38(-1.90%) |
Mar 13, 2024 | 72.77 | 73.75 | 72.58 | 72.70 | 996,103 | -0.07(-0.10%) |
Mar 12, 2024 | 73.97 | 74.20 | 72.75 | 72.77 | 605,941 | -1.59(-2.14%) |
Mar 11, 2024 | 75.36 | 75.86 | 74.27 | 74.36 | 396,352 | -1.64(-2.16%) |
Mar 08, 2024 | 77.00 | 77.08 | 75.56 | 76.00 | 359,816 | -1.05(-1.36%) |
Mar 07, 2024 | 76.23 | 77.09 | 76.23 | 77.05 | 401,473 | +1.01(+1.33%) |
Mar 06, 2024 | 75.80 | 76.61 | 75.64 | 76.04 | 362,960 | +0.60(+0.80%) |
Mar 05, 2024 | 75.93 | 76.25 | 74.84 | 75.44 | 340,373 | -0.58(-0.76%) |
Mar 04, 2024 | 75.85 | 76.53 | 75.34 | 76.02 | 453,101 | +1.06(+1.41%) |
Mar 01, 2024 | 74.49 | 75.19 | 74.14 | 74.96 | 473,518 | +0.50(+0.67%) |
Feb 29, 2024 | 75.28 | 75.45 | 74.23 | 74.46 | 818,012 | -0.23(-0.31%) |
Feb 28, 2024 | 75.36 | 75.86 | 74.58 | 74.69 | 908,083 | -0.88(-1.16%) |
Feb 27, 2024 | 74.54 | 75.72 | 74.42 | 75.57 | 907,210 | +1.30(+1.75%) |
Feb 26, 2024 | 73.57 | 74.70 | 73.49 | 74.27 | 825,062 | +0.54(+0.73%) |
Feb 23, 2024 | 72.54 | 73.75 | 72.30 | 73.73 | 640,328 | +1.21(+1.67%) |
Feb 22, 2024 | 72.22 | 72.95 | 71.66 | 72.52 | 940,542 | -0.40(-0.55%) |
Feb 21, 2024 | 72.59 | 73.71 | 72.24 | 72.92 | 660,237 | +0.52(+0.72%) |
Feb 20, 2024 | 73.20 | 74.22 | 72.12 | 72.40 | 913,155 | -1.58(-2.14%) |
Feb 16, 2024 | 74.85 | 75.85 | 73.98 | 73.98 | 1,141,024 | -0.42(-0.56%) |
Feb 15, 2024 | 73.89 | 76.07 | 73.77 | 74.40 | 970,213 | +0.79(+1.07%) |
Feb 14, 2024 | 72.10 | 73.94 | 72.10 | 73.61 | 739,276 | +2.37(+3.33%) |
Feb 13, 2024 | 71.78 | 72.42 | 70.61 | 71.24 | 717,254 | -1.22(-1.68%) |
Feb 12, 2024 | 72.99 | 73.26 | 72.40 | 72.46 | 709,082 | -0.43(-0.59%) |
Feb 09, 2024 | 71.63 | 72.98 | 71.27 | 72.89 | 994,972 | +1.39(+1.94%) |
Feb 08, 2024 | 70.24 | 72.14 | 70.03 | 71.50 | 963,946 | +1.22(+1.74%) |
Feb 07, 2024 | 69.77 | 70.63 | 69.06 | 70.28 | 680,763 | +1.33(+1.92%) |
Feb 06, 2024 | 68.69 | 69.05 | 68.48 | 68.95 | 643,561 | +0.36(+0.52%) |
Feb 05, 2024 | 67.95 | 68.97 | 67.84 | 68.59 | 676,395 | -0.18(-0.26%) |
Feb 02, 2024 | 66.99 | 69.06 | 66.94 | 68.77 | 671,992 | +1.44(+2.13%) |