Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 69.89 | 70.18 | 68.65 | 68.99 | 770,272 | +0.90(+1.32%) |
Apr 23, 2024 | 66.98 | 68.30 | 66.84 | 68.09 | 450,524 | +1.55(+2.33%) |
Apr 22, 2024 | 65.32 | 66.71 | 65.32 | 66.54 | 216,091 | +1.34(+2.06%) |
Apr 19, 2024 | 65.64 | 66.03 | 65.05 | 65.20 | 580,019 | +0.10(+0.15%) |
Apr 18, 2024 | 64.54 | 65.28 | 64.41 | 65.10 | 3,601,332 | -2.60(-3.84%) |
Apr 17, 2024 | 66.90 | 68.65 | 66.27 | 67.70 | 1,475,543 | +0.89(+1.33%) |
Apr 16, 2024 | 66.30 | 66.96 | 66.06 | 66.81 | 278,233 | -0.32(-0.48%) |
Apr 15, 2024 | 68.09 | 68.22 | 66.86 | 67.13 | 225,379 | +0.87(+1.31%) |
Apr 12, 2024 | 65.68 | 66.60 | 65.68 | 66.26 | 188,882 | +0.81(+1.24%) |
Apr 11, 2024 | 65.09 | 65.50 | 64.61 | 65.45 | 114,027 | +0.64(+0.98%) |
Apr 10, 2024 | 64.33 | 65.10 | 64.28 | 64.81 | 156,790 | -0.76(-1.16%) |
Apr 09, 2024 | 65.84 | 65.90 | 65.00 | 65.57 | 363,351 | -2.83(-4.14%) |
Apr 08, 2024 | 68.42 | 68.63 | 68.13 | 68.40 | 126,030 | +0.51(+0.75%) |
Apr 05, 2024 | 67.30 | 67.90 | 67.20 | 67.89 | 341,366 | +0.48(+0.71%) |
Apr 04, 2024 | 67.83 | 67.84 | 66.97 | 67.41 | 190,739 | -0.44(-0.65%) |
Apr 03, 2024 | 67.09 | 67.85 | 67.04 | 67.85 | 328,718 | -0.16(-0.24%) |
Apr 02, 2024 | 67.86 | 68.18 | 67.75 | 68.01 | 120,459 | -1.19(-1.72%) |
Apr 01, 2024 | 69.60 | 70.49 | 68.41 | 69.20 | 72,526 | -0.15(-0.22%) |
Mar 28, 2024 | 69.17 | 69.51 | 69.09 | 69.35 | 202,929 | -0.37(-0.53%) |
Mar 27, 2024 | 69.82 | 69.82 | 69.43 | 69.72 | 137,836 | -0.53(-0.75%) |
Mar 26, 2024 | 70.40 | 70.40 | 70.12 | 70.25 | 142,961 | +0.55(+0.79%) |
Mar 25, 2024 | 70.08 | 70.29 | 69.68 | 69.70 | 95,117 | -0.11(-0.16%) |
Mar 22, 2024 | 69.73 | 70.05 | 69.64 | 69.81 | 761,972 | +0.29(+0.42%) |
Mar 21, 2024 | 69.84 | 70.11 | 69.48 | 69.52 | 144,160 | +0.05(+0.07%) |
Mar 20, 2024 | 69.17 | 69.55 | 68.96 | 69.47 | 97,408 | +0.90(+1.31%) |
Mar 19, 2024 | 68.04 | 68.76 | 67.41 | 68.57 | 92,474 | +0.94(+1.39%) |
Mar 18, 2024 | 67.80 | 67.86 | 67.35 | 67.63 | 78,837 | +0.58(+0.87%) |
Mar 15, 2024 | 66.57 | 67.18 | 66.27 | 67.05 | 130,997 | -0.17(-0.26%) |
Mar 14, 2024 | 67.21 | 67.49 | 66.81 | 67.22 | 122,335 | +0.23(+0.34%) |
Mar 13, 2024 | 67.03 | 67.11 | 66.80 | 66.99 | 70,218 | +0.48(+0.73%) |
Mar 12, 2024 | 66.27 | 66.54 | 66.05 | 66.51 | 95,137 | +0.93(+1.42%) |
Mar 11, 2024 | 65.61 | 65.63 | 65.18 | 65.58 | 81,862 | +0.03(+0.05%) |
Mar 08, 2024 | 65.50 | 65.61 | 65.06 | 65.55 | 117,957 | -0.57(-0.86%) |
Mar 07, 2024 | 66.10 | 66.26 | 65.86 | 66.12 | 100,843 | +0.16(+0.24%) |
Mar 06, 2024 | 66.07 | 66.18 | 65.47 | 65.96 | 160,685 | +0.01(+0.02%) |
Mar 05, 2024 | 66.22 | 66.46 | 65.83 | 65.95 | 213,145 | +0.82(+1.26%) |
Mar 04, 2024 | 64.61 | 65.19 | 64.52 | 65.13 | 113,052 | +0.89(+1.39%) |
Mar 01, 2024 | 64.16 | 64.48 | 63.75 | 64.24 | 165,343 | +0.40(+0.63%) |
Feb 29, 2024 | 64.07 | 64.15 | 63.68 | 63.84 | 263,901 | +0.62(+0.98%) |
Feb 28, 2024 | 63.44 | 63.50 | 62.79 | 63.22 | 212,564 | -0.51(-0.80%) |
Feb 27, 2024 | 63.83 | 63.96 | 63.63 | 63.73 | 147,314 | -0.80(-1.24%) |
Feb 26, 2024 | 64.33 | 64.74 | 64.13 | 64.53 | 191,550 | +0.61(+0.95%) |
Feb 23, 2024 | 63.68 | 64.07 | 63.68 | 63.92 | 174,659 | +0.79(+1.25%) |
Feb 22, 2024 | 63.71 | 63.75 | 63.08 | 63.13 | 499,782 | -0.29(-0.46%) |
Feb 21, 2024 | 63.36 | 63.61 | 62.97 | 63.42 | 639,269 | -0.57(-0.90%) |
Feb 20, 2024 | 64.14 | 64.42 | 63.87 | 63.99 | 286,704 | +0.88(+1.39%) |
Feb 16, 2024 | 62.85 | 63.32 | 62.65 | 63.12 | 715,667 | +1.02(+1.64%) |
Feb 15, 2024 | 62.70 | 62.89 | 62.03 | 62.10 | 896,104 | -0.16(-0.26%) |
Feb 14, 2024 | 62.51 | 62.80 | 62.26 | 62.26 | 271,223 | +0.13(+0.21%) |
Feb 13, 2024 | 62.35 | 62.41 | 61.85 | 62.13 | 182,288 | -1.01(-1.60%) |
Feb 12, 2024 | 62.40 | 63.50 | 62.30 | 63.14 | 229,946 | +0.74(+1.19%) |
Feb 09, 2024 | 61.97 | 62.51 | 61.78 | 62.40 | 182,305 | +0.86(+1.40%) |
Feb 08, 2024 | 61.24 | 61.54 | 60.96 | 61.54 | 94,462 | -0.23(-0.37%) |
Feb 07, 2024 | 61.62 | 61.91 | 61.50 | 61.77 | 237,914 | -0.31(-0.50%) |
Feb 06, 2024 | 61.75 | 62.09 | 61.55 | 62.08 | 354,420 | +1.70(+2.82%) |
Feb 05, 2024 | 60.19 | 60.48 | 59.80 | 60.38 | 151,181 | +0.14(+0.24%) |
Feb 02, 2024 | 60.18 | 60.31 | 59.87 | 60.24 | 117,664 | -0.26(-0.43%) |