Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 67.92 | 67.92 | 67.46 | 67.77 | 55,612 | +0.53(+0.79%) |
Apr 23, 2024 | 66.84 | 67.57 | 66.84 | 67.24 | 30,552 | +0.40(+0.60%) |
Apr 22, 2024 | 66.20 | 66.84 | 66.20 | 66.84 | 6,081 | +1.05(+1.60%) |
Apr 19, 2024 | 66.11 | 66.22 | 65.67 | 65.79 | 10,783 | -0.47(-0.71%) |
Apr 18, 2024 | 66.33 | 66.68 | 66.18 | 66.26 | 21,058 | +0.36(+0.55%) |
Apr 17, 2024 | 66.41 | 66.42 | 65.90 | 65.90 | 18,192 | -0.10(-0.15%) |
Apr 16, 2024 | 66.11 | 66.50 | 65.94 | 66.00 | 29,156 | -0.84(-1.26%) |
Apr 15, 2024 | 67.73 | 67.73 | 66.81 | 66.84 | 27,259 | -0.50(-0.74%) |
Apr 12, 2024 | 67.88 | 67.88 | 67.17 | 67.34 | 11,728 | -1.81(-2.62%) |
Apr 11, 2024 | 69.04 | 69.15 | 68.59 | 69.15 | 12,418 | +0.71(+1.04%) |
Apr 10, 2024 | 68.74 | 68.74 | 68.03 | 68.44 | 15,716 | -1.08(-1.55%) |
Apr 09, 2024 | 69.42 | 69.52 | 69.01 | 69.52 | 52,336 | +0.79(+1.15%) |
Apr 08, 2024 | 68.98 | 69.30 | 68.73 | 68.73 | 267,100 | +0.26(+0.38%) |
Apr 05, 2024 | 68.23 | 68.63 | 68.20 | 68.47 | 61,595 | +0.10(+0.15%) |
Apr 04, 2024 | 69.37 | 69.37 | 68.17 | 68.37 | 58,498 | -0.34(-0.49%) |
Apr 03, 2024 | 68.32 | 68.92 | 68.32 | 68.71 | 12,758 | -0.21(-0.30%) |
Apr 02, 2024 | 68.97 | 69.02 | 68.72 | 68.92 | 28,814 | +0.49(+0.72%) |
Apr 01, 2024 | 68.46 | 69.07 | 68.25 | 68.43 | 108,007 | +0.32(+0.47%) |
Mar 28, 2024 | 68.37 | 68.44 | 68.11 | 68.11 | 14,501 | +0.05(+0.07%) |
Mar 27, 2024 | 67.97 | 68.14 | 67.75 | 68.06 | 60,030 | +0.09(+0.13%) |
Mar 26, 2024 | 68.39 | 68.39 | 67.97 | 67.97 | 5,687 | -0.03(-0.04%) |
Mar 25, 2024 | 67.81 | 68.21 | 67.81 | 68.00 | 36,496 | +0.23(+0.34%) |
Mar 22, 2024 | 68.03 | 68.10 | 67.60 | 67.77 | 14,443 | -0.54(-0.79%) |
Mar 21, 2024 | 68.76 | 68.86 | 68.23 | 68.31 | 26,232 | -0.03(-0.04%) |
Mar 20, 2024 | 67.48 | 68.34 | 67.48 | 68.34 | 74,361 | +0.92(+1.36%) |
Mar 19, 2024 | 67.31 | 67.64 | 67.09 | 67.42 | 171,401 | -0.42(-0.62%) |
Mar 18, 2024 | 68.00 | 68.31 | 67.76 | 67.84 | 25,746 | +0.34(+0.50%) |
Mar 15, 2024 | 67.70 | 67.83 | 67.50 | 67.50 | 27,180 | -0.66(-0.97%) |
Mar 14, 2024 | 68.48 | 68.48 | 67.86 | 68.16 | 31,288 | -0.42(-0.61%) |
Mar 13, 2024 | 68.71 | 68.74 | 68.37 | 68.58 | 76,007 | -0.33(-0.48%) |
Mar 12, 2024 | 68.48 | 69.00 | 68.44 | 68.91 | 26,743 | +0.84(+1.23%) |
Mar 11, 2024 | 67.91 | 68.20 | 67.83 | 68.07 | 19,363 | +0.41(+0.61%) |
Mar 08, 2024 | 68.28 | 68.28 | 67.66 | 67.66 | 13,135 | -0.05(-0.07%) |
Mar 07, 2024 | 67.22 | 67.88 | 67.22 | 67.71 | 64,392 | +0.55(+0.82%) |
Mar 06, 2024 | 67.15 | 67.35 | 67.12 | 67.16 | 8,124 | +1.06(+1.60%) |
Mar 05, 2024 | 66.33 | 66.56 | 66.03 | 66.10 | 19,297 | -0.64(-0.96%) |
Mar 04, 2024 | 66.99 | 67.14 | 66.74 | 66.74 | 19,084 | -0.07(-0.10%) |
Mar 01, 2024 | 66.48 | 66.90 | 66.36 | 66.81 | 5,534 | +0.97(+1.47%) |
Feb 29, 2024 | 66.15 | 66.30 | 65.84 | 65.84 | 33,568 | +0.16(+0.24%) |
Feb 28, 2024 | 65.89 | 65.91 | 65.64 | 65.68 | 12,664 | -0.86(-1.29%) |
Feb 27, 2024 | 66.70 | 66.77 | 66.54 | 66.54 | 107,472 | -0.16(-0.24%) |
Feb 26, 2024 | 66.56 | 66.70 | 66.51 | 66.70 | 5,253 | -0.15(-0.22%) |
Feb 23, 2024 | 66.82 | 67.09 | 66.65 | 66.85 | 110,572 | +0.07(+0.10%) |
Feb 22, 2024 | 66.57 | 66.84 | 66.47 | 66.78 | 14,080 | +0.86(+1.30%) |
Feb 21, 2024 | 65.98 | 66.07 | 65.67 | 65.92 | 41,144 | +0.28(+0.43%) |
Feb 20, 2024 | 65.92 | 66.07 | 65.48 | 65.64 | 17,092 | +0.04(+0.06%) |
Feb 16, 2024 | 65.61 | 66.09 | 65.60 | 65.60 | 11,114 | +0.21(+0.32%) |
Feb 15, 2024 | 65.15 | 65.42 | 65.14 | 65.39 | 23,094 | +0.19(+0.29%) |
Feb 14, 2024 | 64.85 | 65.38 | 64.85 | 65.20 | 25,664 | +1.07(+1.67%) |
Feb 13, 2024 | 64.48 | 64.89 | 64.06 | 64.13 | 21,494 | -1.36(-2.08%) |
Feb 12, 2024 | 65.30 | 65.75 | 65.30 | 65.49 | 5,259 | +0.52(+0.80%) |
Feb 09, 2024 | 64.67 | 65.15 | 64.32 | 64.97 | 21,155 | +0.34(+0.53%) |
Feb 08, 2024 | 64.64 | 64.83 | 64.41 | 64.63 | 14,462 | -0.32(-0.49%) |
Feb 07, 2024 | 64.93 | 65.11 | 64.65 | 64.95 | 123,099 | +0.06(+0.09%) |
Feb 06, 2024 | 64.47 | 65.00 | 64.29 | 64.89 | 24,467 | +1.62(+2.56%) |
Feb 05, 2024 | 63.19 | 63.46 | 62.95 | 63.27 | 57,140 | +0.11(+0.17%) |
Feb 02, 2024 | 62.98 | 63.18 | 62.82 | 63.16 | 44,912 | -0.04(-0.06%) |