Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 65.00 | 65.90 | 64.62 | 65.61 | 892,747 | +0.03(+0.05%) |
Apr 25, 2024 | 65.35 | 65.92 | 64.14 | 65.58 | 1,275,038 | +0.29(+0.44%) |
Apr 24, 2024 | 67.49 | 67.51 | 64.45 | 65.29 | 3,107,293 | +0.15(+0.23%) |
Apr 23, 2024 | 64.17 | 65.54 | 63.62 | 65.14 | 1,410,445 | +0.46(+0.71%) |
Apr 22, 2024 | 64.63 | 65.21 | 63.65 | 64.68 | 1,378,380 | +0.07(+0.11%) |
Apr 19, 2024 | 64.58 | 65.77 | 64.22 | 64.61 | 1,494,783 | -0.13(-0.20%) |
Apr 18, 2024 | 66.36 | 66.71 | 64.34 | 64.74 | 1,690,546 | -0.91(-1.39%) |
Apr 17, 2024 | 66.72 | 67.19 | 65.20 | 65.65 | 1,578,688 | -1.31(-1.96%) |
Apr 16, 2024 | 66.90 | 67.72 | 65.56 | 66.96 | 2,582,237 | -0.64(-0.95%) |
Apr 15, 2024 | 68.40 | 68.99 | 67.55 | 67.60 | 1,214,472 | -0.93(-1.36%) |
Apr 12, 2024 | 70.32 | 71.08 | 68.11 | 68.53 | 1,492,865 | -1.03(-1.48%) |
Apr 11, 2024 | 70.55 | 70.55 | 68.95 | 69.56 | 1,294,138 | -0.59(-0.84%) |
Apr 10, 2024 | 68.46 | 70.35 | 68.04 | 70.15 | 1,818,669 | +1.42(+2.07%) |
Apr 09, 2024 | 69.44 | 69.75 | 68.38 | 68.73 | 1,257,607 | -0.21(-0.30%) |
Apr 08, 2024 | 69.98 | 70.21 | 68.92 | 68.94 | 1,265,938 | -1.03(-1.47%) |
Apr 05, 2024 | 69.27 | 70.53 | 68.72 | 69.97 | 1,716,320 | +0.79(+1.14%) |
Apr 04, 2024 | 68.87 | 69.66 | 68.68 | 69.18 | 2,342,074 | +0.71(+1.04%) |
Apr 03, 2024 | 67.01 | 68.68 | 67.01 | 68.47 | 1,926,164 | +1.54(+2.30%) |
Apr 02, 2024 | 68.10 | 68.12 | 66.32 | 66.93 | 1,973,088 | -0.55(-0.82%) |
Apr 01, 2024 | 67.24 | 67.52 | 66.10 | 67.48 | 1,274,660 | +0.71(+1.06%) |
Mar 28, 2024 | 66.10 | 66.74 | 66.73 | 66.77 | 2,727,452 | +1.37(+2.09%) |
Mar 27, 2024 | 64.79 | 65.52 | 64.50 | 65.40 | 2,308,724 | +0.29(+0.45%) |
Mar 26, 2024 | 66.40 | 67.21 | 65.04 | 65.11 | 4,253,480 | -3.44(-5.02%) |
Mar 25, 2024 | 68.29 | 69.40 | 68.29 | 68.55 | 836,271 | +0.69(+1.02%) |
Mar 22, 2024 | 68.60 | 69.00 | 67.60 | 67.86 | 792,663 | -0.79(-1.15%) |
Mar 21, 2024 | 67.82 | 68.88 | 67.51 | 68.65 | 1,284,275 | +0.96(+1.42%) |
Mar 20, 2024 | 67.08 | 68.22 | 66.75 | 67.69 | 1,008,008 | +0.38(+0.56%) |
Mar 19, 2024 | 66.29 | 67.83 | 66.29 | 67.31 | 1,110,152 | +0.81(+1.22%) |
Mar 18, 2024 | 66.91 | 66.96 | 65.79 | 66.50 | 1,151,400 | -0.06(-0.09%) |
Mar 15, 2024 | 66.27 | 67.18 | 65.98 | 66.56 | 2,854,391 | +0.17(+0.26%) |
Mar 14, 2024 | 66.62 | 66.85 | 65.83 | 66.39 | 982,483 | +0.13(+0.20%) |
Mar 13, 2024 | 65.61 | 66.32 | 65.33 | 66.26 | 1,353,531 | +1.34(+2.06%) |
Mar 12, 2024 | 64.74 | 64.95 | 64.10 | 64.92 | 750,545 | +0.19(+0.29%) |
Mar 11, 2024 | 63.69 | 64.84 | 63.43 | 64.73 | 949,007 | +0.26(+0.40%) |
Mar 08, 2024 | 64.34 | 65.50 | 64.26 | 64.47 | 1,062,739 | +0.06(+0.09%) |
Mar 07, 2024 | 63.83 | 65.34 | 63.29 | 64.41 | 1,418,281 | +0.81(+1.27%) |
Mar 06, 2024 | 64.04 | 64.75 | 63.05 | 63.60 | 1,170,306 | +0.74(+1.18%) |
Mar 05, 2024 | 62.62 | 63.91 | 62.24 | 62.86 | 1,119,845 | +0.05(+0.08%) |
Mar 04, 2024 | 65.00 | 65.00 | 62.74 | 62.81 | 1,021,053 | -1.63(-2.53%) |
Mar 01, 2024 | 64.00 | 64.97 | 63.79 | 64.44 | 1,203,786 | +1.29(+2.04%) |
Feb 29, 2024 | 63.22 | 63.50 | 62.38 | 63.15 | 1,313,581 | +0.45(+0.72%) |
Feb 28, 2024 | 62.00 | 62.93 | 61.68 | 62.70 | 1,302,276 | +0.50(+0.80%) |
Feb 27, 2024 | 61.80 | 62.41 | 61.32 | 62.20 | 1,575,641 | +0.95(+1.55%) |
Feb 26, 2024 | 60.46 | 61.38 | 59.84 | 61.25 | 1,054,895 | +0.53(+0.87%) |
Feb 23, 2024 | 60.01 | 60.85 | 59.17 | 60.72 | 949,928 | +0.03(+0.05%) |
Feb 22, 2024 | 59.32 | 61.71 | 59.32 | 60.69 | 1,954,997 | +0.34(+0.56%) |
Feb 21, 2024 | 59.19 | 61.65 | 58.92 | 60.35 | 3,117,552 | +1.80(+3.08%) |
Feb 20, 2024 | 58.91 | 59.42 | 58.11 | 58.55 | 2,947,446 | -0.59(-0.99%) |
Feb 16, 2024 | 58.94 | 60.12 | 58.35 | 59.13 | 1,553,960 | +0.35(+0.59%) |
Feb 15, 2024 | 56.26 | 59.51 | 56.26 | 58.79 | 1,612,450 | +2.69(+4.80%) |
Feb 14, 2024 | 56.46 | 57.79 | 55.77 | 56.09 | 1,571,488 | +0.19(+0.34%) |
Feb 13, 2024 | 55.64 | 56.55 | 55.16 | 55.90 | 1,958,034 | -0.51(-0.90%) |
Feb 12, 2024 | 54.74 | 56.86 | 54.74 | 56.41 | 1,403,825 | +1.94(+3.57%) |
Feb 09, 2024 | 55.19 | 55.81 | 54.25 | 54.47 | 1,011,542 | -0.77(-1.39%) |
Feb 08, 2024 | 54.07 | 55.32 | 54.07 | 55.24 | 1,103,694 | +1.10(+2.02%) |
Feb 07, 2024 | 53.71 | 54.26 | 53.30 | 54.14 | 610,045 | +0.58(+1.08%) |
Feb 06, 2024 | 52.92 | 54.24 | 52.82 | 53.56 | 826,931 | +0.86(+1.63%) |
Feb 05, 2024 | 52.57 | 53.34 | 51.75 | 52.71 | 986,824 | -0.35(-0.66%) |
Feb 02, 2024 | 53.55 | 53.74 | 52.69 | 53.05 | 919,497 | -0.84(-1.55%) |