Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 66.76 | 67.05 | 66.53 | 66.57 | 645,846 | -0.36(-0.54%) |
Apr 29, 2024 | 66.75 | 67.46 | 66.62 | 66.93 | 656,211 | +0.24(+0.36%) |
Apr 26, 2024 | 66.75 | 66.88 | 66.50 | 66.69 | 318,433 | +0.15(+0.23%) |
Apr 25, 2024 | 66.65 | 66.77 | 66.46 | 66.54 | 484,280 | -0.10(-0.15%) |
Apr 24, 2024 | 66.50 | 66.80 | 66.50 | 66.64 | 396,114 | +0.17(+0.26%) |
Apr 23, 2024 | 66.75 | 66.76 | 66.42 | 66.47 | 1,078,274 | -0.37(-0.55%) |
Apr 22, 2024 | 67.00 | 67.05 | 66.75 | 66.84 | 670,197 | -0.11(-0.16%) |
Apr 19, 2024 | 67.05 | 67.12 | 66.85 | 66.95 | 594,104 | -0.10(-0.15%) |
Apr 18, 2024 | 67.34 | 67.34 | 66.97 | 67.05 | 507,604 | -0.15(-0.22%) |
Apr 17, 2024 | 67.33 | 67.49 | 67.15 | 67.20 | 608,291 | -0.14(-0.21%) |
Apr 16, 2024 | 67.35 | 67.53 | 67.21 | 67.34 | 524,752 | +0.01(+0.01%) |
Apr 15, 2024 | 67.65 | 67.65 | 67.25 | 67.33 | 1,528,453 | -0.27(-0.40%) |
Apr 12, 2024 | 67.75 | 67.78 | 67.52 | 67.60 | 907,025 | -0.12(-0.18%) |
Apr 11, 2024 | 67.69 | 67.75 | 67.66 | 67.72 | 448,442 | +0.02(+0.03%) |
Apr 10, 2024 | 67.67 | 67.81 | 67.61 | 67.70 | 1,266,193 | -0.05(-0.07%) |
Apr 09, 2024 | 67.75 | 67.90 | 67.71 | 67.75 | 671,206 | +0.03(+0.04%) |
Apr 08, 2024 | 67.71 | 67.99 | 67.71 | 67.72 | 543,015 | -0.13(-0.19%) |
Apr 05, 2024 | 67.90 | 68.19 | 67.75 | 67.85 | 1,537,908 | +0.11(+0.16%) |
Apr 04, 2024 | 67.58 | 67.96 | 67.58 | 67.74 | 2,941,016 | -1.91(-2.74%) |
Apr 03, 2024 | 69.01 | 69.67 | 69.01 | 69.65 | 1,536,489 | +0.73(+1.06%) |
Apr 02, 2024 | 69.10 | 69.25 | 68.85 | 68.92 | 1,713,719 | -0.29(-0.42%) |
Apr 01, 2024 | 69.00 | 69.33 | 68.92 | 69.21 | 493,988 | +0.24(+0.35%) |
Mar 28, 2024 | 68.90 | 69.00 | 68.88 | 68.97 | 789,271 | +0.07(+0.10%) |
Mar 27, 2024 | 68.90 | 69.05 | 68.75 | 68.90 | 1,149,517 | -0.06(-0.09%) |
Mar 26, 2024 | 68.75 | 69.03 | 68.75 | 68.96 | 1,678,700 | +0.23(+0.33%) |
Mar 25, 2024 | 68.43 | 68.81 | 68.31 | 68.73 | 492,699 | +0.47(+0.69%) |
Mar 22, 2024 | 68.50 | 68.67 | 68.23 | 68.26 | 1,025,416 | -0.01(-0.01%) |
Mar 21, 2024 | 68.89 | 68.95 | 68.20 | 68.27 | 1,462,777 | -0.48(-0.70%) |
Mar 20, 2024 | 68.63 | 68.94 | 68.55 | 68.75 | 728,375 | +0.05(+0.07%) |
Mar 19, 2024 | 68.25 | 69.07 | 68.20 | 68.70 | 1,217,501 | +0.45(+0.66%) |
Mar 18, 2024 | 67.75 | 68.29 | 67.75 | 68.25 | 731,837 | +0.44(+0.65%) |
Mar 15, 2024 | 67.65 | 67.90 | 67.65 | 67.81 | 473,135 | -0.04(-0.06%) |
Mar 14, 2024 | 67.80 | 68.04 | 67.80 | 67.85 | 381,480 | +0.01(+0.01%) |
Mar 13, 2024 | 67.65 | 67.90 | 67.63 | 67.84 | 462,811 | +0.19(+0.28%) |
Mar 12, 2024 | 67.52 | 67.75 | 67.40 | 67.65 | 389,068 | +0.14(+0.21%) |
Mar 11, 2024 | 67.63 | 67.72 | 67.50 | 67.51 | 429,900 | -0.12(-0.18%) |
Mar 08, 2024 | 67.41 | 67.79 | 67.41 | 67.63 | 763,643 | +0.19(+0.28%) |
Mar 07, 2024 | 67.43 | 67.69 | 67.15 | 67.44 | 499,479 | -0.11(-0.16%) |
Mar 06, 2024 | 67.50 | 67.99 | 67.34 | 67.55 | 917,830 | +0.17(+0.25%) |
Mar 05, 2024 | 67.54 | 67.73 | 67.05 | 67.38 | 1,205,298 | -0.21(-0.31%) |
Mar 04, 2024 | 67.60 | 67.79 | 67.41 | 67.59 | 553,662 | -0.14(-0.21%) |
Mar 01, 2024 | 68.07 | 68.07 | 67.14 | 67.73 | 1,109,334 | -0.21(-0.31%) |
Feb 29, 2024 | 68.30 | 68.30 | 66.68 | 67.94 | 3,217,556 | -0.52(-0.76%) |
Feb 28, 2024 | 68.24 | 68.46 | 68.14 | 68.46 | 558,027 | +0.15(+0.22%) |
Feb 27, 2024 | 68.63 | 68.68 | 68.28 | 68.31 | 376,170 | -0.32(-0.47%) |
Feb 26, 2024 | 68.21 | 68.66 | 68.19 | 68.63 | 404,273 | +0.24(+0.35%) |
Feb 23, 2024 | 68.13 | 68.52 | 68.00 | 68.39 | 675,203 | +0.26(+0.38%) |
Feb 22, 2024 | 67.86 | 68.15 | 67.80 | 68.13 | 761,667 | +0.25(+0.37%) |
Feb 21, 2024 | 67.95 | 68.01 | 67.75 | 67.88 | 529,490 | -0.08(-0.12%) |
Feb 20, 2024 | 67.83 | 68.00 | 67.83 | 67.96 | 515,815 | +0.20(+0.30%) |
Feb 16, 2024 | 67.94 | 68.05 | 67.70 | 67.76 | 776,850 | -0.14(-0.21%) |
Feb 15, 2024 | 67.82 | 68.04 | 67.76 | 67.90 | 633,135 | +0.10(+0.15%) |
Feb 14, 2024 | 67.95 | 67.95 | 67.74 | 67.80 | 621,808 | -0.06(-0.09%) |
Feb 13, 2024 | 67.75 | 68.00 | 67.62 | 67.86 | 781,208 | +0.01(+0.01%) |
Feb 12, 2024 | 67.90 | 68.05 | 67.72 | 67.85 | 1,175,242 | -0.10(-0.15%) |
Feb 09, 2024 | 67.90 | 68.03 | 67.65 | 67.95 | 1,010,096 | +0.00(+0.00%) |
Feb 08, 2024 | 67.78 | 67.97 | 67.63 | 67.95 | 784,896 | +0.15(+0.22%) |
Feb 07, 2024 | 68.20 | 68.20 | 67.70 | 67.80 | 1,076,028 | -0.29(-0.43%) |
Feb 06, 2024 | 67.84 | 68.33 | 67.80 | 68.09 | 697,636 | +0.09(+0.13%) |
Feb 05, 2024 | 67.52 | 68.14 | 67.40 | 68.00 | 784,611 | +0.35(+0.52%) |
Feb 02, 2024 | 67.75 | 67.83 | 67.46 | 67.65 | 698,905 | -0.05(-0.07%) |