Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 66.40 | 68.49 | 66.40 | 67.79 | 555,996 | +1.57(+2.37%) |
Apr 22, 2024 | 64.71 | 66.77 | 64.50 | 66.22 | 592,123 | +2.10(+3.28%) |
Apr 19, 2024 | 63.02 | 64.37 | 63.02 | 64.12 | 428,818 | +1.09(+1.73%) |
Apr 18, 2024 | 61.98 | 64.48 | 61.98 | 63.03 | 533,364 | +1.16(+1.87%) |
Apr 17, 2024 | 61.55 | 62.37 | 61.04 | 61.87 | 418,530 | +0.75(+1.23%) |
Apr 16, 2024 | 60.38 | 61.31 | 60.12 | 61.12 | 171,067 | +0.46(+0.76%) |
Apr 15, 2024 | 61.48 | 62.42 | 60.49 | 60.66 | 209,135 | -0.13(-0.21%) |
Apr 12, 2024 | 61.81 | 62.27 | 60.28 | 60.79 | 257,383 | -1.34(-2.16%) |
Apr 11, 2024 | 62.03 | 62.39 | 60.82 | 62.13 | 253,465 | +0.12(+0.19%) |
Apr 10, 2024 | 60.36 | 62.22 | 60.15 | 62.01 | 363,714 | +0.49(+0.80%) |
Apr 09, 2024 | 61.87 | 63.66 | 61.12 | 61.52 | 328,489 | -0.51(-0.82%) |
Apr 08, 2024 | 61.68 | 62.88 | 61.68 | 62.03 | 312,416 | +0.62(+1.01%) |
Apr 05, 2024 | 60.01 | 61.75 | 59.53 | 61.41 | 504,198 | +1.32(+2.20%) |
Apr 04, 2024 | 59.56 | 61.50 | 59.23 | 60.09 | 701,313 | +1.16(+1.97%) |
Apr 03, 2024 | 58.01 | 59.21 | 58.01 | 58.93 | 431,218 | +0.54(+0.92%) |
Apr 02, 2024 | 58.69 | 58.88 | 57.64 | 58.39 | 514,546 | -0.51(-0.87%) |
Apr 01, 2024 | 59.87 | 59.87 | 58.60 | 58.90 | 533,223 | -0.97(-1.62%) |
Mar 28, 2024 | 60.18 | 61.12 | 59.82 | 59.87 | 414,102 | -0.31(-0.52%) |
Mar 27, 2024 | 60.47 | 60.71 | 59.78 | 60.18 | 353,436 | +0.20(+0.33%) |
Mar 26, 2024 | 59.80 | 60.15 | 58.73 | 59.98 | 353,126 | +0.46(+0.77%) |
Mar 25, 2024 | 60.63 | 60.63 | 59.50 | 59.52 | 346,366 | -0.60(-1.00%) |
Mar 22, 2024 | 62.17 | 62.50 | 58.24 | 60.12 | 1,001,283 | -3.80(-5.94%) |
Mar 21, 2024 | 65.10 | 65.45 | 63.84 | 63.92 | 405,336 | -0.43(-0.67%) |
Mar 20, 2024 | 62.80 | 64.83 | 62.77 | 64.35 | 364,279 | +1.25(+1.98%) |
Mar 19, 2024 | 63.40 | 64.38 | 62.99 | 63.10 | 308,140 | +0.16(+0.25%) |
Mar 18, 2024 | 62.79 | 63.42 | 62.42 | 62.94 | 345,347 | +0.09(+0.14%) |
Mar 15, 2024 | 63.62 | 64.73 | 62.80 | 62.85 | 1,109,917 | -1.46(-2.27%) |
Mar 14, 2024 | 65.00 | 65.50 | 63.60 | 64.31 | 253,603 | -0.30(-0.46%) |
Mar 13, 2024 | 63.98 | 64.95 | 63.87 | 64.61 | 215,146 | +0.81(+1.27%) |
Mar 12, 2024 | 63.21 | 63.96 | 62.66 | 63.80 | 242,263 | +0.35(+0.55%) |
Mar 11, 2024 | 64.46 | 65.12 | 63.02 | 63.45 | 265,927 | -1.05(-1.63%) |
Mar 08, 2024 | 66.36 | 66.45 | 64.06 | 64.50 | 195,623 | -1.53(-2.32%) |
Mar 07, 2024 | 65.90 | 66.19 | 65.56 | 66.03 | 140,761 | +0.60(+0.92%) |
Mar 06, 2024 | 65.12 | 65.48 | 64.95 | 65.43 | 166,272 | +0.52(+0.80%) |
Mar 05, 2024 | 66.70 | 67.01 | 64.75 | 64.91 | 227,061 | -1.57(-2.36%) |
Mar 04, 2024 | 66.38 | 67.20 | 65.37 | 66.48 | 234,385 | -0.14(-0.21%) |
Mar 01, 2024 | 66.84 | 67.02 | 66.20 | 66.62 | 139,785 | -0.16(-0.24%) |
Feb 29, 2024 | 66.92 | 67.23 | 66.26 | 66.78 | 294,972 | +0.41(+0.62%) |
Feb 28, 2024 | 64.68 | 66.79 | 64.39 | 66.37 | 214,202 | +1.38(+2.12%) |
Feb 27, 2024 | 65.68 | 65.68 | 64.75 | 64.99 | 197,935 | -0.64(-0.98%) |
Feb 26, 2024 | 65.70 | 66.03 | 65.38 | 65.63 | 185,334 | -0.33(-0.50%) |
Feb 23, 2024 | 66.00 | 66.30 | 65.59 | 65.96 | 132,703 | -0.15(-0.23%) |
Feb 22, 2024 | 66.33 | 66.77 | 65.70 | 66.11 | 176,369 | -0.40(-0.60%) |
Feb 21, 2024 | 66.61 | 67.59 | 65.80 | 66.51 | 239,227 | -0.10(-0.15%) |
Feb 20, 2024 | 67.71 | 68.43 | 66.49 | 66.61 | 567,894 | -1.65(-2.42%) |
Feb 16, 2024 | 68.56 | 69.58 | 68.02 | 68.26 | 315,165 | -0.54(-0.78%) |
Feb 15, 2024 | 66.94 | 69.85 | 66.94 | 68.80 | 605,437 | +1.86(+2.78%) |
Feb 14, 2024 | 63.17 | 67.52 | 63.01 | 66.94 | 631,328 | +4.19(+6.68%) |
Feb 13, 2024 | 62.31 | 63.66 | 61.43 | 62.75 | 276,740 | -0.45(-0.71%) |
Feb 12, 2024 | 63.41 | 64.14 | 63.00 | 63.20 | 301,941 | -0.05(-0.08%) |
Feb 09, 2024 | 61.56 | 63.65 | 61.32 | 63.25 | 278,088 | +1.90(+3.10%) |
Feb 08, 2024 | 60.48 | 61.41 | 60.14 | 61.35 | 117,793 | +0.87(+1.44%) |
Feb 07, 2024 | 60.84 | 61.00 | 60.17 | 60.48 | 136,752 | -0.35(-0.58%) |
Feb 06, 2024 | 60.19 | 61.30 | 59.95 | 60.83 | 135,312 | +0.88(+1.47%) |
Feb 05, 2024 | 61.66 | 61.66 | 59.93 | 59.95 | 299,659 | -2.10(-3.38%) |
Feb 02, 2024 | 61.62 | 62.46 | 61.62 | 62.05 | 240,939 | -0.08(-0.13%) |