Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 93.18 | 94.86 | 91.19 | 94.80 | 16,294,096 | +1.31(+1.40%) |
Apr 26, 2024 | 92.87 | 95.32 | 92.56 | 93.49 | 15,253,949 | +3.14(+3.48%) |
Apr 25, 2024 | 83.00 | 92.49 | 81.90 | 90.35 | 20,843,336 | +5.78(+6.83%) |
Apr 24, 2024 | 89.79 | 94.39 | 81.84 | 84.57 | 28,776,848 | +5.40(+6.82%) |
Apr 23, 2024 | 76.87 | 79.79 | 76.42 | 79.17 | 7,370,951 | +3.10(+4.08%) |
Apr 22, 2024 | 75.80 | 77.25 | 72.58 | 76.07 | 10,948,940 | +1.06(+1.41%) |
Apr 19, 2024 | 79.91 | 80.15 | 74.57 | 75.01 | 15,942,271 | -6.00(-7.41%) |
Apr 18, 2024 | 82.59 | 84.79 | 80.07 | 81.01 | 6,608,191 | -0.87(-1.06%) |
Apr 17, 2024 | 83.16 | 85.13 | 80.10 | 81.88 | 6,167,612 | -0.48(-0.58%) |
Apr 16, 2024 | 80.45 | 83.36 | 79.59 | 82.36 | 6,768,884 | +1.69(+2.09%) |
Apr 15, 2024 | 85.50 | 86.45 | 80.34 | 80.67 | 7,627,695 | -3.22(-3.84%) |
Apr 12, 2024 | 84.63 | 86.74 | 83.51 | 83.89 | 5,903,662 | -2.45(-2.84%) |
Apr 11, 2024 | 85.74 | 88.25 | 84.94 | 86.34 | 8,891,686 | +1.57(+1.85%) |
Apr 10, 2024 | 80.13 | 85.39 | 79.31 | 84.77 | 8,802,149 | +2.97(+3.63%) |
Apr 09, 2024 | 84.25 | 84.37 | 78.93 | 81.80 | 10,237,381 | -2.35(-2.79%) |
Apr 08, 2024 | 85.42 | 85.98 | 82.25 | 84.15 | 6,521,662 | -1.19(-1.39%) |
Apr 05, 2024 | 82.60 | 85.41 | 81.80 | 85.34 | 7,984,557 | +4.65(+5.76%) |
Apr 04, 2024 | 87.62 | 88.69 | 80.58 | 80.69 | 11,488,848 | -4.66(-5.46%) |
Apr 03, 2024 | 80.00 | 85.83 | 79.80 | 85.35 | 8,011,092 | +4.58(+5.67%) |
Apr 02, 2024 | 78.72 | 81.28 | 77.16 | 80.77 | 6,928,849 | +0.37(+0.46%) |
Apr 01, 2024 | 82.08 | 82.84 | 79.57 | 80.40 | 6,375,023 | -1.27(-1.56%) |
Mar 28, 2024 | 81.10 | 81.54 | 81.52 | 81.67 | 5,077,454 | +0.66(+0.81%) |
Mar 27, 2024 | 82.67 | 83.28 | 81.61 | 81.01 | 7,798,075 | -1.66(-2.01%) |
Mar 26, 2024 | 82.50 | 86.63 | 82.16 | 82.67 | 8,362,974 | +0.72(+0.88%) |
Mar 25, 2024 | 82.40 | 83.23 | 80.92 | 81.95 | 7,093,616 | -0.55(-0.67%) |
Mar 22, 2024 | 83.20 | 84.02 | 81.54 | 82.50 | 6,338,844 | +0.39(+0.47%) |
Mar 21, 2024 | 82.02 | 84.75 | 81.13 | 82.11 | 11,002,858 | +4.27(+5.49%) |
Mar 20, 2024 | 77.70 | 78.62 | 75.43 | 77.84 | 6,210,168 | +0.78(+1.01%) |
Mar 19, 2024 | 75.00 | 77.28 | 72.91 | 77.06 | 12,529,742 | -0.08(-0.10%) |
Mar 18, 2024 | 77.11 | 79.66 | 75.57 | 77.14 | 12,551,914 | +3.00(+4.05%) |
Mar 15, 2024 | 73.79 | 75.43 | 72.65 | 74.14 | 8,133,203 | +0.24(+0.32%) |
Mar 14, 2024 | 73.88 | 76.25 | 73.22 | 73.90 | 9,819,548 | +0.55(+0.75%) |
Mar 13, 2024 | 71.76 | 74.61 | 71.52 | 73.35 | 8,831,034 | +1.05(+1.45%) |
Mar 12, 2024 | 68.70 | 72.57 | 68.33 | 72.30 | 7,661,605 | +5.32(+7.94%) |
Mar 11, 2024 | 68.23 | 68.30 | 65.87 | 66.98 | 11,753,333 | -2.37(-3.42%) |
Mar 08, 2024 | 72.38 | 74.38 | 68.98 | 69.35 | 7,613,330 | -2.72(-3.77%) |
Mar 07, 2024 | 71.98 | 72.55 | 70.73 | 72.07 | 5,393,460 | +0.10(+0.14%) |
Mar 06, 2024 | 72.14 | 73.56 | 70.72 | 71.97 | 5,824,863 | +1.97(+2.81%) |
Mar 05, 2024 | 70.58 | 71.90 | 68.70 | 70.00 | 6,452,721 | -1.67(-2.33%) |
Mar 04, 2024 | 72.78 | 73.48 | 71.67 | 71.67 | 9,060,302 | +1.12(+1.59%) |
Mar 01, 2024 | 68.38 | 71.12 | 68.35 | 70.55 | 7,713,769 | +2.95(+4.36%) |
Feb 29, 2024 | 66.78 | 68.20 | 66.43 | 67.60 | 6,754,800 | +1.52(+2.30%) |
Feb 28, 2024 | 65.53 | 67.54 | 65.51 | 66.08 | 5,414,569 | -0.17(-0.26%) |
Feb 27, 2024 | 66.98 | 68.78 | 66.23 | 66.25 | 8,557,235 | -0.04(-0.06%) |
Feb 26, 2024 | 63.31 | 66.88 | 63.20 | 66.29 | 7,082,587 | +3.61(+5.76%) |
Feb 23, 2024 | 63.40 | 64.49 | 61.23 | 62.68 | 5,907,916 | -0.20(-0.32%) |
Feb 22, 2024 | 62.84 | 64.48 | 61.67 | 62.88 | 11,653,363 | +4.35(+7.43%) |
Feb 21, 2024 | 55.01 | 61.57 | 54.98 | 58.53 | 21,401,080 | -3.47(-5.59%) |
Feb 20, 2024 | 61.94 | 62.53 | 60.06 | 62.00 | 9,534,069 | -0.95(-1.51%) |
Feb 16, 2024 | 63.16 | 64.98 | 62.33 | 62.95 | 8,068,576 | +0.13(+0.21%) |
Feb 15, 2024 | 65.00 | 65.54 | 61.96 | 62.82 | 9,595,036 | -2.13(-3.28%) |
Feb 14, 2024 | 63.48 | 65.18 | 63.04 | 64.95 | 7,625,452 | +2.44(+3.90%) |
Feb 13, 2024 | 58.89 | 63.10 | 57.11 | 62.51 | 10,366,466 | +1.21(+1.97%) |
Feb 12, 2024 | 63.93 | 64.16 | 61.03 | 61.30 | 7,711,586 | -2.20(-3.46%) |
Feb 09, 2024 | 61.97 | 63.79 | 61.83 | 63.50 | 6,141,562 | +1.85(+3.00%) |
Feb 08, 2024 | 60.91 | 63.41 | 60.86 | 61.65 | 7,401,307 | +0.93(+1.53%) |
Feb 07, 2024 | 59.96 | 61.29 | 59.26 | 60.72 | 6,298,992 | +1.62(+2.74%) |
Feb 06, 2024 | 61.88 | 62.24 | 57.81 | 59.10 | 10,178,254 | -2.46(-3.99%) |
Feb 05, 2024 | 61.43 | 62.15 | 60.35 | 61.56 | 6,976,213 | +0.11(+0.18%) |
Feb 02, 2024 | 60.05 | 62.24 | 60.05 | 61.45 | 9,918,518 | +2.01(+3.38%) |