Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 65.57 | 65.65 | 62.04 | 62.10 | 1,599,215 | -3.84(-5.82%) |
Apr 29, 2024 | 65.14 | 66.14 | 65.04 | 65.94 | 1,195,927 | +0.54(+0.82%) |
Apr 26, 2024 | 64.79 | 65.69 | 64.42 | 65.40 | 895,575 | +0.03(+0.05%) |
Apr 25, 2024 | 65.14 | 65.71 | 63.94 | 65.37 | 1,279,078 | +0.29(+0.44%) |
Apr 24, 2024 | 67.28 | 67.30 | 64.25 | 65.08 | 3,117,138 | +0.15(+0.23%) |
Apr 23, 2024 | 63.97 | 65.33 | 63.42 | 64.93 | 1,414,914 | +0.46(+0.71%) |
Apr 22, 2024 | 64.43 | 65.00 | 63.45 | 64.48 | 1,382,747 | +0.07(+0.11%) |
Apr 19, 2024 | 64.38 | 65.56 | 64.02 | 64.41 | 1,499,519 | -0.13(-0.20%) |
Apr 18, 2024 | 66.15 | 66.50 | 64.14 | 64.54 | 1,695,902 | -0.91(-1.39%) |
Apr 17, 2024 | 66.51 | 66.98 | 65.00 | 65.44 | 1,583,690 | -1.31(-1.96%) |
Apr 16, 2024 | 66.69 | 67.51 | 65.35 | 66.75 | 2,590,419 | -0.64(-0.95%) |
Apr 15, 2024 | 68.18 | 68.77 | 67.34 | 67.39 | 1,218,320 | -0.93(-1.36%) |
Apr 12, 2024 | 70.10 | 70.86 | 67.89 | 68.31 | 1,497,595 | -1.03(-1.48%) |
Apr 11, 2024 | 70.33 | 70.33 | 68.73 | 69.34 | 1,298,238 | -0.59(-0.84%) |
Apr 10, 2024 | 68.24 | 70.13 | 67.83 | 69.93 | 1,824,431 | +1.42(+2.07%) |
Apr 09, 2024 | 69.22 | 69.53 | 68.16 | 68.51 | 1,261,591 | -0.21(-0.30%) |
Apr 08, 2024 | 69.76 | 69.99 | 68.70 | 68.72 | 1,269,949 | -1.03(-1.47%) |
Apr 05, 2024 | 69.05 | 70.31 | 68.50 | 69.75 | 1,721,758 | +0.79(+1.14%) |
Apr 04, 2024 | 68.65 | 69.44 | 68.46 | 68.96 | 2,349,495 | +0.71(+1.04%) |
Apr 03, 2024 | 66.80 | 68.46 | 66.80 | 68.25 | 1,932,267 | +1.54(+2.30%) |
Apr 02, 2024 | 67.88 | 67.91 | 66.11 | 66.72 | 1,979,339 | -0.55(-0.82%) |
Apr 01, 2024 | 67.03 | 67.31 | 65.89 | 67.27 | 1,278,698 | +0.71(+1.06%) |
Mar 28, 2024 | 65.89 | 66.53 | 66.52 | 66.56 | 2,736,094 | +1.37(+2.09%) |
Mar 27, 2024 | 64.59 | 65.31 | 64.30 | 65.19 | 2,316,039 | +0.29(+0.45%) |
Mar 26, 2024 | 66.19 | 67.00 | 64.83 | 64.90 | 4,266,957 | -3.43(-5.02%) |
Mar 25, 2024 | 68.07 | 69.18 | 68.07 | 68.33 | 838,920 | +0.69(+1.02%) |
Mar 22, 2024 | 68.38 | 68.78 | 67.39 | 67.65 | 795,174 | -0.79(-1.15%) |
Mar 21, 2024 | 67.61 | 68.66 | 67.30 | 68.43 | 1,288,344 | +0.96(+1.42%) |
Mar 20, 2024 | 66.87 | 68.00 | 66.54 | 67.48 | 1,011,201 | +0.38(+0.56%) |
Mar 19, 2024 | 66.08 | 67.62 | 66.08 | 67.10 | 1,113,669 | +0.81(+1.22%) |
Mar 18, 2024 | 66.70 | 66.74 | 65.58 | 66.29 | 1,155,048 | -0.06(-0.09%) |
Mar 15, 2024 | 66.06 | 66.97 | 65.77 | 66.35 | 2,863,435 | +0.17(+0.26%) |
Mar 14, 2024 | 66.41 | 66.64 | 65.62 | 66.18 | 985,596 | +0.13(+0.20%) |
Mar 13, 2024 | 65.40 | 66.11 | 65.13 | 66.05 | 1,357,819 | +1.34(+2.06%) |
Mar 12, 2024 | 64.54 | 64.74 | 63.90 | 64.71 | 752,923 | +0.19(+0.29%) |
Mar 11, 2024 | 63.49 | 64.64 | 63.23 | 64.53 | 952,014 | +0.26(+0.40%) |
Mar 08, 2024 | 64.14 | 65.29 | 64.06 | 64.27 | 1,066,106 | +0.06(+0.09%) |
Mar 07, 2024 | 63.63 | 65.14 | 63.09 | 64.21 | 1,422,774 | +0.81(+1.27%) |
Mar 06, 2024 | 63.84 | 64.55 | 62.85 | 63.40 | 1,174,014 | +0.74(+1.18%) |
Mar 05, 2024 | 62.42 | 63.71 | 62.04 | 62.66 | 1,123,393 | +0.05(+0.08%) |
Mar 04, 2024 | 64.79 | 64.79 | 62.54 | 62.61 | 1,024,288 | -1.62(-2.53%) |
Mar 01, 2024 | 63.80 | 64.76 | 63.59 | 64.24 | 1,207,600 | +1.29(+2.04%) |
Feb 29, 2024 | 63.02 | 63.30 | 62.18 | 62.95 | 1,317,743 | +0.45(+0.72%) |
Feb 28, 2024 | 61.80 | 62.73 | 61.49 | 62.50 | 1,306,402 | +0.50(+0.80%) |
Feb 27, 2024 | 61.60 | 62.21 | 61.13 | 62.00 | 1,580,633 | +0.95(+1.55%) |
Feb 26, 2024 | 60.27 | 61.19 | 59.65 | 61.06 | 1,058,237 | +0.53(+0.87%) |
Feb 23, 2024 | 59.82 | 60.66 | 58.98 | 60.53 | 952,937 | +0.03(+0.05%) |
Feb 22, 2024 | 59.13 | 61.52 | 59.13 | 60.50 | 1,961,191 | +0.34(+0.56%) |
Feb 21, 2024 | 59.01 | 61.45 | 58.74 | 60.16 | 3,127,430 | +1.80(+3.08%) |
Feb 20, 2024 | 58.73 | 59.23 | 57.92 | 58.36 | 2,956,785 | -0.59(-0.99%) |
Feb 16, 2024 | 58.76 | 59.93 | 58.16 | 58.95 | 1,558,884 | +0.35(+0.59%) |
Feb 15, 2024 | 56.09 | 59.32 | 56.09 | 58.60 | 1,617,559 | +2.68(+4.80%) |
Feb 14, 2024 | 56.28 | 57.61 | 55.59 | 55.92 | 1,576,468 | +0.19(+0.34%) |
Feb 13, 2024 | 55.46 | 56.37 | 54.98 | 55.73 | 1,964,238 | -0.51(-0.90%) |
Feb 12, 2024 | 54.57 | 56.68 | 54.57 | 56.23 | 1,408,274 | +1.94(+3.57%) |
Feb 09, 2024 | 55.01 | 55.63 | 54.08 | 54.30 | 1,014,747 | -0.77(-1.39%) |
Feb 08, 2024 | 53.90 | 55.14 | 53.90 | 55.06 | 1,107,191 | +1.09(+2.03%) |
Feb 07, 2024 | 53.54 | 54.09 | 53.13 | 53.97 | 611,978 | +0.58(+1.08%) |
Feb 06, 2024 | 52.76 | 54.07 | 52.66 | 53.39 | 829,551 | +0.85(+1.63%) |
Feb 05, 2024 | 52.40 | 53.17 | 51.59 | 52.54 | 989,951 | -0.35(-0.66%) |
Feb 02, 2024 | 53.38 | 53.57 | 52.52 | 52.89 | 922,410 | -0.83(-1.55%) |