Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 67.03 | 67.21 | 65.33 | 65.37 | 474,712 | -2.19(-3.25%) |
Apr 29, 2024 | 68.37 | 68.94 | 67.20 | 67.57 | 319,095 | -0.55(-0.81%) |
Apr 26, 2024 | 67.52 | 68.36 | 67.18 | 68.12 | 244,191 | +0.86(+1.28%) |
Apr 25, 2024 | 66.45 | 67.38 | 65.70 | 67.26 | 208,839 | -0.40(-0.59%) |
Apr 24, 2024 | 68.95 | 69.61 | 66.95 | 67.66 | 232,831 | -1.27(-1.84%) |
Apr 23, 2024 | 66.80 | 69.21 | 66.77 | 68.92 | 257,608 | +2.55(+3.85%) |
Apr 22, 2024 | 65.85 | 66.76 | 65.47 | 66.37 | 241,785 | +0.55(+0.83%) |
Apr 19, 2024 | 64.94 | 66.42 | 64.94 | 65.82 | 476,186 | +0.77(+1.18%) |
Apr 18, 2024 | 66.04 | 66.81 | 64.96 | 65.05 | 359,156 | -0.06(-0.09%) |
Apr 17, 2024 | 67.01 | 67.01 | 64.75 | 65.11 | 247,272 | -1.26(-1.89%) |
Apr 16, 2024 | 65.82 | 66.74 | 65.25 | 66.37 | 256,431 | -0.18(-0.27%) |
Apr 15, 2024 | 67.97 | 68.86 | 66.00 | 66.55 | 286,213 | -0.89(-1.32%) |
Apr 12, 2024 | 68.03 | 68.32 | 66.95 | 67.44 | 227,826 | -0.89(-1.30%) |
Apr 11, 2024 | 68.05 | 68.73 | 67.88 | 68.33 | 258,244 | +0.65(+0.96%) |
Apr 10, 2024 | 67.85 | 69.61 | 66.72 | 67.68 | 336,973 | -2.17(-3.10%) |
Apr 09, 2024 | 72.90 | 73.06 | 68.55 | 69.84 | 449,992 | -3.21(-4.40%) |
Apr 08, 2024 | 74.83 | 74.83 | 72.87 | 73.06 | 302,242 | -1.26(-1.69%) |
Apr 05, 2024 | 72.30 | 74.44 | 72.30 | 74.31 | 277,424 | +2.12(+2.93%) |
Apr 04, 2024 | 74.04 | 75.01 | 71.62 | 72.20 | 346,930 | -0.88(-1.20%) |
Apr 03, 2024 | 70.23 | 73.10 | 70.23 | 73.08 | 270,774 | +2.51(+3.56%) |
Apr 02, 2024 | 71.34 | 71.34 | 69.60 | 70.56 | 352,506 | -1.48(-2.05%) |
Apr 01, 2024 | 73.32 | 73.51 | 71.37 | 72.04 | 242,581 | -1.14(-1.55%) |
Mar 28, 2024 | 72.76 | 73.42 | 73.04 | 73.17 | 292,025 | +0.59(+0.81%) |
Mar 27, 2024 | 73.51 | 74.15 | 72.50 | 72.59 | 311,227 | -0.25(-0.34%) |
Mar 26, 2024 | 73.17 | 73.57 | 72.82 | 72.84 | 291,683 | +0.03(+0.04%) |
Mar 25, 2024 | 71.94 | 73.23 | 71.94 | 72.81 | 279,277 | +0.96(+1.33%) |
Mar 22, 2024 | 73.74 | 73.75 | 71.82 | 71.85 | 250,654 | -1.62(-2.20%) |
Mar 21, 2024 | 72.77 | 74.11 | 72.46 | 73.46 | 385,766 | +1.50(+2.08%) |
Mar 20, 2024 | 70.54 | 72.21 | 70.31 | 71.97 | 258,569 | +1.43(+2.02%) |
Mar 19, 2024 | 69.54 | 70.56 | 69.35 | 70.54 | 245,793 | +0.88(+1.26%) |
Mar 18, 2024 | 70.84 | 71.49 | 69.39 | 69.66 | 360,288 | -0.59(-0.84%) |
Mar 15, 2024 | 69.08 | 70.43 | 69.08 | 70.25 | 1,912,216 | +0.33(+0.47%) |
Mar 14, 2024 | 69.01 | 70.30 | 68.16 | 69.92 | 474,746 | +0.98(+1.42%) |
Mar 13, 2024 | 68.70 | 68.97 | 67.81 | 68.94 | 330,883 | +0.24(+0.35%) |
Mar 12, 2024 | 67.73 | 68.84 | 67.32 | 68.70 | 358,082 | +1.36(+2.01%) |
Mar 11, 2024 | 68.68 | 68.70 | 66.41 | 67.35 | 481,518 | -1.75(-2.53%) |
Mar 08, 2024 | 69.86 | 70.64 | 68.45 | 69.09 | 412,563 | -0.38(-0.55%) |
Mar 07, 2024 | 69.89 | 70.61 | 69.33 | 69.47 | 283,125 | +0.25(+0.36%) |
Mar 06, 2024 | 69.22 | 70.07 | 68.92 | 69.22 | 288,758 | +0.70(+1.02%) |
Mar 05, 2024 | 69.76 | 70.39 | 68.14 | 68.53 | 323,088 | -1.41(-2.01%) |
Mar 04, 2024 | 71.24 | 71.72 | 69.89 | 69.93 | 483,870 | -1.31(-1.83%) |
Mar 01, 2024 | 71.13 | 71.97 | 70.78 | 71.24 | 314,927 | +0.00(+0.00%) |
Feb 29, 2024 | 70.36 | 71.45 | 69.54 | 71.24 | 399,338 | +1.29(+1.84%) |
Feb 28, 2024 | 68.93 | 70.82 | 68.92 | 69.95 | 316,682 | +0.77(+1.11%) |
Feb 27, 2024 | 69.32 | 70.06 | 68.70 | 69.18 | 340,778 | +0.31(+0.45%) |
Feb 26, 2024 | 68.25 | 70.34 | 68.25 | 68.88 | 429,405 | +0.68(+0.99%) |
Feb 23, 2024 | 67.70 | 68.58 | 67.32 | 68.20 | 210,068 | +0.98(+1.45%) |
Feb 22, 2024 | 67.04 | 67.72 | 66.86 | 67.22 | 281,245 | +0.87(+1.31%) |
Feb 21, 2024 | 67.12 | 67.35 | 65.42 | 66.36 | 583,010 | -1.15(-1.71%) |
Feb 20, 2024 | 67.81 | 68.54 | 67.02 | 67.51 | 290,729 | -0.23(-0.34%) |
Feb 16, 2024 | 68.09 | 68.77 | 67.22 | 67.74 | 308,183 | -0.86(-1.25%) |
Feb 15, 2024 | 67.93 | 68.73 | 66.81 | 68.60 | 342,653 | +1.25(+1.86%) |
Feb 14, 2024 | 67.10 | 68.10 | 66.27 | 67.34 | 369,899 | +1.21(+1.84%) |
Feb 13, 2024 | 65.09 | 67.32 | 64.83 | 66.13 | 426,591 | -1.52(-2.25%) |
Feb 12, 2024 | 68.26 | 68.61 | 67.54 | 67.65 | 410,996 | -0.66(-0.96%) |
Feb 09, 2024 | 68.05 | 69.10 | 67.06 | 68.31 | 459,089 | +1.06(+1.57%) |
Feb 08, 2024 | 67.64 | 67.72 | 65.85 | 67.25 | 702,207 | -0.39(-0.57%) |
Feb 07, 2024 | 61.73 | 68.68 | 61.72 | 67.64 | 979,059 | +7.70(+12.84%) |
Feb 06, 2024 | 59.28 | 59.95 | 58.84 | 59.94 | 402,056 | +0.40(+0.67%) |
Feb 05, 2024 | 59.25 | 60.06 | 58.01 | 59.55 | 499,731 | +0.65(+1.10%) |
Feb 02, 2024 | 58.06 | 59.29 | 57.87 | 58.90 | 391,800 | +0.07(+0.12%) |