Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 63.26 | 63.37 | 63.10 | 63.32 | 19,195 | +0.10(+0.16%) |
Apr 23, 2024 | 62.83 | 63.37 | 62.82 | 63.22 | 17,691 | +0.51(+0.81%) |
Apr 22, 2024 | 62.42 | 62.99 | 62.29 | 62.71 | 13,305 | +0.59(+0.95%) |
Apr 19, 2024 | 62.43 | 62.43 | 62.06 | 62.12 | 18,258 | -0.20(-0.32%) |
Apr 18, 2024 | 62.62 | 62.86 | 62.29 | 62.32 | 18,422 | -0.03(-0.05%) |
Apr 17, 2024 | 62.97 | 63.02 | 62.29 | 62.35 | 39,318 | -0.38(-0.61%) |
Apr 16, 2024 | 62.71 | 62.96 | 62.61 | 62.73 | 29,399 | -0.27(-0.43%) |
Apr 15, 2024 | 64.18 | 64.21 | 62.86 | 63.00 | 27,949 | -0.65(-1.02%) |
Apr 12, 2024 | 64.13 | 64.17 | 63.54 | 63.65 | 22,046 | -0.91(-1.41%) |
Apr 11, 2024 | 64.30 | 64.71 | 63.99 | 64.56 | 41,964 | +0.40(+0.62%) |
Apr 10, 2024 | 64.39 | 64.54 | 63.94 | 64.16 | 40,792 | -0.96(-1.47%) |
Apr 09, 2024 | 65.22 | 65.23 | 64.57 | 65.12 | 24,731 | +0.12(+0.18%) |
Apr 08, 2024 | 64.93 | 65.11 | 64.93 | 65.00 | 36,633 | +0.20(+0.31%) |
Apr 05, 2024 | 64.39 | 64.99 | 64.39 | 64.80 | 23,920 | +0.48(+0.75%) |
Apr 04, 2024 | 65.56 | 65.63 | 64.31 | 64.32 | 29,368 | -0.69(-1.06%) |
Apr 03, 2024 | 64.98 | 65.28 | 64.89 | 65.01 | 44,209 | -0.08(-0.12%) |
Apr 02, 2024 | 64.96 | 65.13 | 64.87 | 65.09 | 59,158 | -0.46(-0.70%) |
Apr 01, 2024 | 66.01 | 66.01 | 65.48 | 65.55 | 28,005 | -0.36(-0.55%) |
Mar 28, 2024 | 65.79 | 66.10 | 65.79 | 65.91 | 45,145 | +0.12(+0.18%) |
Mar 27, 2024 | 65.41 | 65.80 | 65.38 | 65.79 | 41,777 | +0.71(+1.09%) |
Mar 26, 2024 | 65.50 | 65.50 | 65.01 | 65.08 | 76,031 | -0.20(-0.31%) |
Mar 25, 2024 | 65.45 | 65.52 | 65.28 | 65.28 | 52,885 | -0.28(-0.43%) |
Mar 22, 2024 | 65.85 | 65.90 | 65.56 | 65.56 | 31,047 | -0.29(-0.44%) |
Mar 21, 2024 | 65.93 | 66.15 | 65.85 | 65.85 | 93,908 | +0.25(+0.38%) |
Mar 20, 2024 | 64.89 | 65.61 | 64.80 | 65.60 | 34,137 | +0.71(+1.09%) |
Mar 19, 2024 | 64.43 | 64.90 | 64.37 | 64.89 | 32,960 | +0.41(+0.64%) |
Mar 18, 2024 | 64.74 | 64.81 | 64.43 | 64.48 | 23,017 | +0.08(+0.12%) |
Mar 15, 2024 | 64.41 | 64.61 | 64.27 | 64.40 | 53,643 | -0.33(-0.50%) |
Mar 14, 2024 | 65.14 | 65.14 | 64.44 | 64.73 | 68,225 | -0.33(-0.51%) |
Mar 13, 2024 | 65.09 | 65.28 | 64.91 | 65.06 | 47,268 | +0.00(+0.00%) |
Mar 12, 2024 | 65.03 | 65.14 | 64.76 | 65.06 | 42,207 | +0.47(+0.73%) |
Mar 11, 2024 | 64.46 | 64.63 | 64.29 | 64.59 | 31,372 | -0.05(-0.08%) |
Mar 08, 2024 | 65.06 | 65.25 | 64.58 | 64.64 | 57,999 | -0.35(-0.54%) |
Mar 07, 2024 | 64.76 | 65.06 | 64.76 | 64.99 | 23,039 | +0.62(+0.96%) |
Mar 06, 2024 | 64.44 | 64.69 | 64.25 | 64.37 | 20,714 | +0.29(+0.45%) |
Mar 05, 2024 | 64.32 | 64.46 | 63.85 | 64.08 | 36,909 | -0.57(-0.88%) |
Mar 04, 2024 | 64.67 | 64.86 | 64.63 | 64.65 | 70,488 | -0.04(-0.06%) |
Mar 01, 2024 | 64.22 | 64.74 | 64.17 | 64.69 | 92,457 | +0.53(+0.82%) |
Feb 29, 2024 | 64.17 | 64.38 | 63.96 | 64.16 | 163,963 | +0.21(+0.33%) |
Feb 28, 2024 | 63.77 | 64.09 | 63.77 | 63.95 | 32,850 | -0.07(-0.11%) |
Feb 27, 2024 | 63.87 | 64.02 | 63.80 | 64.02 | 26,947 | +0.22(+0.34%) |
Feb 26, 2024 | 64.10 | 64.10 | 63.77 | 63.80 | 55,000 | -0.20(-0.31%) |
Feb 23, 2024 | 64.10 | 64.21 | 64.00 | 64.00 | 113,374 | +0.09(+0.14%) |
Feb 22, 2024 | 63.49 | 64.07 | 63.42 | 63.91 | 109,342 | +1.01(+1.60%) |
Feb 21, 2024 | 62.63 | 62.95 | 62.53 | 62.90 | 25,723 | +0.19(+0.30%) |
Feb 20, 2024 | 62.71 | 62.77 | 62.59 | 62.71 | 56,684 | -0.30(-0.47%) |
Feb 16, 2024 | 63.27 | 63.48 | 62.98 | 63.01 | 74,271 | -0.37(-0.58%) |
Feb 15, 2024 | 63.05 | 63.39 | 63.05 | 63.38 | 28,500 | +0.53(+0.84%) |
Feb 14, 2024 | 62.69 | 62.89 | 62.38 | 62.85 | 49,229 | +0.55(+0.88%) |
Feb 13, 2024 | 62.42 | 62.52 | 61.91 | 62.30 | 31,704 | -1.04(-1.64%) |
Feb 12, 2024 | 63.13 | 63.60 | 63.13 | 63.34 | 39,576 | +0.20(+0.32%) |
Feb 09, 2024 | 62.81 | 63.15 | 62.79 | 63.14 | 88,925 | +0.30(+0.48%) |
Feb 08, 2024 | 62.74 | 62.84 | 62.63 | 62.84 | 25,009 | +0.08(+0.13%) |
Feb 07, 2024 | 62.69 | 62.78 | 62.58 | 62.76 | 26,564 | +0.25(+0.40%) |
Feb 06, 2024 | 62.31 | 62.51 | 62.27 | 62.51 | 32,132 | +0.25(+0.40%) |
Feb 05, 2024 | 62.34 | 62.40 | 61.98 | 62.26 | 37,083 | -0.23(-0.37%) |
Feb 02, 2024 | 62.05 | 62.69 | 62.04 | 62.49 | 41,274 | +0.05(+0.08%) |