Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 72.47 | 73.76 | 72.25 | 73.75 | 1,390,420 | +1.01(+1.39%) |
Apr 24, 2024 | 72.86 | 72.94 | 72.26 | 72.74 | 1,125,187 | -0.23(-0.32%) |
Apr 23, 2024 | 72.53 | 73.16 | 72.20 | 72.97 | 775,698 | +0.38(+0.52%) |
Apr 22, 2024 | 71.93 | 72.83 | 71.59 | 72.59 | 864,718 | +0.54(+0.75%) |
Apr 19, 2024 | 71.22 | 72.07 | 71.10 | 72.05 | 1,361,631 | +1.22(+1.72%) |
Apr 18, 2024 | 71.80 | 71.99 | 70.71 | 70.83 | 2,048,716 | -0.92(-1.28%) |
Apr 17, 2024 | 71.99 | 72.42 | 71.09 | 71.75 | 1,680,635 | +0.00(+0.00%) |
Apr 16, 2024 | 71.83 | 72.00 | 71.22 | 71.75 | 1,326,422 | -0.42(-0.58%) |
Apr 15, 2024 | 72.91 | 73.07 | 72.00 | 72.17 | 4,394,842 | -0.32(-0.44%) |
Apr 12, 2024 | 73.31 | 73.74 | 72.37 | 72.49 | 974,783 | -0.46(-0.63%) |
Apr 11, 2024 | 73.93 | 73.93 | 72.25 | 72.95 | 930,488 | -0.41(-0.56%) |
Apr 10, 2024 | 72.82 | 73.37 | 72.43 | 73.36 | 1,374,627 | +0.33(+0.45%) |
Apr 09, 2024 | 73.73 | 73.88 | 72.78 | 73.03 | 805,602 | -0.64(-0.87%) |
Apr 08, 2024 | 73.54 | 74.06 | 73.43 | 73.67 | 1,087,717 | +0.80(+1.10%) |
Apr 05, 2024 | 72.64 | 72.91 | 72.17 | 72.87 | 950,619 | +0.31(+0.43%) |
Apr 04, 2024 | 72.86 | 72.97 | 72.41 | 72.56 | 1,097,245 | +0.36(+0.50%) |
Apr 03, 2024 | 71.79 | 72.34 | 71.54 | 72.20 | 1,090,714 | +0.50(+0.70%) |
Apr 02, 2024 | 70.74 | 71.70 | 70.46 | 71.70 | 3,798,129 | +1.96(+2.81%) |
Apr 01, 2024 | 69.28 | 69.81 | 68.65 | 69.74 | 943,360 | +0.91(+1.32%) |
Mar 28, 2024 | 68.51 | 69.02 | 68.42 | 68.83 | 821,221 | +0.41(+0.60%) |
Mar 27, 2024 | 68.13 | 68.54 | 67.99 | 68.42 | 1,781,138 | +0.77(+1.14%) |
Mar 26, 2024 | 68.72 | 68.72 | 67.59 | 67.65 | 1,713,141 | -0.64(-0.94%) |
Mar 25, 2024 | 68.13 | 68.65 | 67.40 | 68.29 | 1,557,755 | +0.45(+0.66%) |
Mar 22, 2024 | 68.08 | 68.15 | 67.83 | 67.84 | 878,365 | -0.18(-0.26%) |
Mar 21, 2024 | 68.62 | 69.03 | 67.93 | 68.02 | 3,114,688 | -1.17(-1.69%) |
Mar 20, 2024 | 68.35 | 69.31 | 68.25 | 69.19 | 1,312,024 | +0.79(+1.15%) |
Mar 19, 2024 | 68.64 | 69.13 | 68.39 | 68.40 | 2,296,792 | +0.30(+0.44%) |
Mar 18, 2024 | 67.55 | 68.29 | 67.13 | 68.10 | 2,143,564 | +0.80(+1.18%) |
Mar 15, 2024 | 67.52 | 67.84 | 66.96 | 67.30 | 1,423,318 | +0.03(+0.04%) |
Mar 14, 2024 | 67.07 | 67.50 | 66.79 | 67.27 | 1,129,255 | +0.28(+0.41%) |
Mar 13, 2024 | 66.54 | 67.26 | 66.52 | 67.00 | 2,244,509 | +1.50(+2.29%) |
Mar 12, 2024 | 65.31 | 65.65 | 65.12 | 65.50 | 769,685 | +0.17(+0.26%) |
Mar 11, 2024 | 64.96 | 65.34 | 64.65 | 65.33 | 725,419 | +0.31(+0.47%) |
Mar 08, 2024 | 65.36 | 65.48 | 64.82 | 65.02 | 740,991 | +0.14(+0.21%) |
Mar 07, 2024 | 64.61 | 65.08 | 64.57 | 64.88 | 851,631 | +0.41(+0.63%) |
Mar 06, 2024 | 64.59 | 64.91 | 64.35 | 64.48 | 1,252,708 | +1.07(+1.68%) |
Mar 05, 2024 | 63.21 | 63.71 | 63.13 | 63.41 | 1,613,800 | -0.17(-0.26%) |
Mar 04, 2024 | 64.05 | 64.11 | 63.44 | 63.58 | 796,344 | -0.17(-0.26%) |
Mar 01, 2024 | 63.65 | 64.14 | 63.32 | 63.75 | 900,388 | +0.43(+0.67%) |
Feb 29, 2024 | 63.57 | 63.63 | 62.84 | 63.32 | 1,003,545 | +0.15(+0.23%) |
Feb 28, 2024 | 63.66 | 63.88 | 63.17 | 63.17 | 1,012,375 | -0.61(-0.96%) |
Feb 27, 2024 | 63.98 | 64.18 | 63.70 | 63.79 | 745,352 | +0.24(+0.37%) |
Feb 26, 2024 | 63.02 | 63.57 | 62.90 | 63.55 | 1,039,024 | -0.21(-0.33%) |
Feb 23, 2024 | 63.45 | 63.97 | 63.09 | 63.76 | 1,016,541 | +0.37(+0.58%) |
Feb 22, 2024 | 63.41 | 63.67 | 62.86 | 63.39 | 1,551,826 | +0.05(+0.08%) |
Feb 21, 2024 | 62.87 | 63.39 | 62.65 | 63.34 | 1,928,234 | +0.82(+1.31%) |
Feb 20, 2024 | 63.18 | 63.18 | 62.37 | 62.52 | 1,297,869 | -1.18(-1.85%) |
Feb 16, 2024 | 63.81 | 64.02 | 63.52 | 63.70 | 1,684,419 | -0.54(-0.85%) |
Feb 15, 2024 | 62.91 | 64.24 | 62.86 | 64.24 | 2,883,596 | +0.37(+0.57%) |
Feb 14, 2024 | 63.97 | 64.27 | 63.63 | 63.87 | 4,061,948 | +0.20(+0.31%) |
Feb 13, 2024 | 64.45 | 64.52 | 63.36 | 63.68 | 3,345,784 | -0.20(-0.31%) |
Feb 12, 2024 | 63.65 | 64.06 | 63.44 | 63.87 | 3,251,254 | +0.32(+0.50%) |
Feb 09, 2024 | 63.66 | 65.73 | 63.34 | 63.56 | 3,892,043 | +0.12(+0.19%) |
Feb 08, 2024 | 62.65 | 63.58 | 62.54 | 63.44 | 3,742,609 | +1.13(+1.81%) |
Feb 07, 2024 | 62.16 | 62.52 | 61.92 | 62.31 | 6,407,404 | -1.98(-3.07%) |
Feb 06, 2024 | 63.93 | 64.60 | 63.88 | 64.29 | 2,297,669 | +1.17(+1.85%) |
Feb 05, 2024 | 62.78 | 63.46 | 62.51 | 63.12 | 1,457,062 | -0.49(-0.78%) |
Feb 02, 2024 | 64.00 | 64.05 | 63.56 | 63.62 | 1,394,488 | -1.07(-1.65%) |