Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 65.92 | 67.34 | 65.36 | 67.23 | 3,465,791 | +0.74(+1.11%) |
Apr 23, 2024 | 66.53 | 67.22 | 66.29 | 66.49 | 2,178,821 | -0.22(-0.33%) |
Apr 22, 2024 | 65.78 | 67.07 | 65.63 | 66.71 | 2,685,134 | +0.97(+1.48%) |
Apr 19, 2024 | 65.27 | 65.92 | 65.26 | 65.74 | 2,954,829 | +0.64(+0.98%) |
Apr 18, 2024 | 65.23 | 65.50 | 64.81 | 65.10 | 2,150,611 | +0.07(+0.11%) |
Apr 17, 2024 | 64.75 | 65.29 | 64.40 | 65.03 | 2,147,320 | +0.75(+1.17%) |
Apr 16, 2024 | 65.03 | 65.06 | 64.03 | 64.28 | 2,226,224 | -0.92(-1.41%) |
Apr 15, 2024 | 66.42 | 66.54 | 64.96 | 65.20 | 1,734,865 | -0.67(-1.02%) |
Apr 12, 2024 | 66.47 | 66.86 | 65.80 | 65.87 | 2,016,987 | -0.58(-0.87%) |
Apr 11, 2024 | 66.99 | 66.99 | 66.00 | 66.45 | 1,883,626 | -0.12(-0.18%) |
Apr 10, 2024 | 66.14 | 66.69 | 65.85 | 66.57 | 3,182,063 | -0.63(-0.94%) |
Apr 09, 2024 | 67.08 | 67.41 | 66.64 | 67.20 | 2,886,583 | +0.41(+0.61%) |
Apr 08, 2024 | 66.48 | 67.14 | 66.18 | 66.79 | 1,852,100 | +0.27(+0.41%) |
Apr 05, 2024 | 65.80 | 66.66 | 65.44 | 66.52 | 1,892,460 | +0.41(+0.62%) |
Apr 04, 2024 | 67.15 | 67.24 | 65.79 | 66.11 | 2,550,359 | -0.53(-0.80%) |
Apr 03, 2024 | 66.42 | 66.87 | 66.02 | 66.64 | 3,776,991 | +0.22(+0.33%) |
Apr 02, 2024 | 66.48 | 67.51 | 66.35 | 66.42 | 3,831,847 | -0.22(-0.33%) |
Apr 01, 2024 | 66.53 | 66.73 | 65.78 | 66.64 | 2,972,739 | -0.14(-0.21%) |
Mar 28, 2024 | 66.68 | 66.94 | 66.92 | 66.78 | 3,051,423 | +0.13(+0.20%) |
Mar 27, 2024 | 66.21 | 66.65 | 66.01 | 66.65 | 3,376,568 | +1.14(+1.74%) |
Mar 26, 2024 | 65.38 | 66.18 | 65.13 | 65.51 | 3,871,663 | +0.19(+0.29%) |
Mar 25, 2024 | 65.12 | 65.36 | 64.53 | 65.32 | 3,792,339 | +0.29(+0.45%) |
Mar 22, 2024 | 64.33 | 65.36 | 64.27 | 65.03 | 3,913,493 | +1.19(+1.86%) |
Mar 21, 2024 | 64.20 | 64.47 | 63.68 | 63.84 | 2,588,296 | -0.05(-0.08%) |
Mar 20, 2024 | 63.81 | 64.53 | 63.54 | 63.89 | 3,396,004 | -0.18(-0.28%) |
Mar 19, 2024 | 64.31 | 64.43 | 63.70 | 64.07 | 2,319,155 | +0.04(+0.06%) |
Mar 18, 2024 | 63.49 | 64.05 | 63.31 | 64.03 | 2,856,382 | +0.25(+0.39%) |
Mar 15, 2024 | 63.80 | 64.61 | 63.59 | 63.78 | 5,536,437 | -0.21(-0.33%) |
Mar 14, 2024 | 64.18 | 64.18 | 63.40 | 63.99 | 2,298,917 | +0.06(+0.09%) |
Mar 13, 2024 | 64.25 | 64.62 | 63.86 | 63.93 | 2,515,831 | -0.08(-0.12%) |
Mar 12, 2024 | 64.52 | 64.75 | 63.61 | 64.01 | 2,146,294 | -0.94(-1.45%) |
Mar 11, 2024 | 64.32 | 65.24 | 63.93 | 64.95 | 2,571,504 | +0.69(+1.07%) |
Mar 08, 2024 | 65.50 | 65.59 | 64.12 | 64.26 | 3,429,825 | -1.00(-1.53%) |
Mar 07, 2024 | 65.23 | 65.38 | 64.54 | 65.26 | 3,531,194 | +0.97(+1.51%) |
Mar 06, 2024 | 64.04 | 64.36 | 63.64 | 64.29 | 3,067,111 | +0.67(+1.06%) |
Mar 05, 2024 | 63.15 | 64.67 | 62.99 | 63.62 | 3,919,829 | +0.84(+1.34%) |
Mar 04, 2024 | 61.46 | 62.93 | 61.41 | 62.77 | 3,267,025 | +1.11(+1.80%) |
Mar 01, 2024 | 61.66 | 61.94 | 60.91 | 61.66 | 4,186,958 | -0.16(-0.26%) |
Feb 29, 2024 | 62.29 | 62.54 | 61.56 | 61.82 | 4,668,046 | -0.23(-0.37%) |
Feb 28, 2024 | 61.02 | 62.11 | 60.79 | 62.05 | 3,962,114 | +1.04(+1.71%) |
Feb 27, 2024 | 59.44 | 61.52 | 59.12 | 61.01 | 4,113,644 | +1.92(+3.25%) |
Feb 26, 2024 | 60.01 | 60.01 | 58.74 | 59.09 | 3,204,405 | -1.10(-1.83%) |
Feb 23, 2024 | 60.06 | 60.44 | 59.81 | 60.19 | 2,649,353 | +0.38(+0.63%) |
Feb 22, 2024 | 59.99 | 60.10 | 59.53 | 59.81 | 3,251,310 | -0.76(-1.26%) |
Feb 21, 2024 | 59.96 | 60.59 | 59.64 | 60.57 | 2,751,358 | +1.02(+1.71%) |
Feb 20, 2024 | 59.32 | 60.03 | 59.03 | 59.55 | 2,246,091 | +0.32(+0.54%) |
Feb 16, 2024 | 58.75 | 59.54 | 58.47 | 59.24 | 2,434,065 | +0.19(+0.32%) |
Feb 15, 2024 | 58.52 | 59.31 | 58.41 | 59.05 | 2,664,290 | +0.82(+1.41%) |
Feb 14, 2024 | 58.06 | 58.63 | 57.91 | 58.23 | 2,814,358 | +0.22(+0.38%) |
Feb 13, 2024 | 58.45 | 58.80 | 56.87 | 58.01 | 2,347,318 | -0.77(-1.31%) |
Feb 12, 2024 | 57.87 | 58.82 | 57.67 | 58.78 | 1,993,850 | +0.90(+1.56%) |
Feb 09, 2024 | 57.49 | 58.08 | 57.30 | 57.88 | 1,449,899 | +0.22(+0.38%) |
Feb 08, 2024 | 58.13 | 58.24 | 57.00 | 57.66 | 2,818,953 | -0.80(-1.37%) |
Feb 07, 2024 | 58.58 | 58.72 | 58.01 | 58.46 | 3,773,697 | +0.03(+0.05%) |
Feb 06, 2024 | 57.52 | 58.72 | 57.39 | 58.43 | 3,894,178 | +0.77(+1.34%) |
Feb 05, 2024 | 57.16 | 58.32 | 56.71 | 57.66 | 4,156,695 | +0.00(+0.00%) |
Feb 02, 2024 | 57.95 | 58.17 | 57.08 | 57.66 | 3,272,576 | -0.82(-1.41%) |