Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 63.37 | 63.64 | 63.37 | 63.45 | 18,039 | +0.01(+0.01%) |
Apr 25, 2024 | 63.22 | 63.52 | 62.87 | 63.44 | 10,967 | -0.17(-0.26%) |
Apr 24, 2024 | 63.58 | 63.61 | 63.33 | 63.61 | 14,995 | +0.15(+0.24%) |
Apr 23, 2024 | 63.07 | 63.62 | 63.07 | 63.46 | 13,541 | +0.54(+0.85%) |
Apr 22, 2024 | 62.70 | 63.28 | 62.59 | 62.92 | 12,711 | +0.45(+0.72%) |
Apr 19, 2024 | 62.37 | 62.55 | 62.29 | 62.47 | 11,722 | +0.19(+0.30%) |
Apr 18, 2024 | 62.38 | 62.67 | 62.16 | 62.28 | 13,050 | -0.05(-0.08%) |
Apr 17, 2024 | 62.65 | 62.69 | 62.13 | 62.33 | 12,821 | -0.12(-0.18%) |
Apr 16, 2024 | 62.63 | 62.67 | 62.36 | 62.45 | 22,253 | -0.28(-0.45%) |
Apr 15, 2024 | 63.77 | 63.91 | 62.61 | 62.73 | 19,096 | -0.60(-0.95%) |
Apr 12, 2024 | 63.86 | 63.91 | 63.14 | 63.33 | 10,378 | -0.83(-1.29%) |
Apr 11, 2024 | 64.32 | 64.33 | 63.87 | 64.16 | 10,279 | -0.14(-0.21%) |
Apr 10, 2024 | 64.26 | 64.57 | 64.14 | 64.30 | 3,509 | -0.86(-1.32%) |
Apr 09, 2024 | 65.24 | 65.24 | 64.66 | 65.16 | 11,377 | +0.02(+0.03%) |
Apr 08, 2024 | 65.00 | 65.20 | 65.00 | 65.14 | 5,334 | +0.24(+0.37%) |
Apr 05, 2024 | 64.84 | 65.03 | 64.83 | 64.90 | 8,356 | +0.41(+0.64%) |
Apr 04, 2024 | 65.55 | 65.60 | 64.47 | 64.49 | 10,278 | -0.69(-1.06%) |
Apr 03, 2024 | 65.03 | 65.33 | 65.01 | 65.18 | 14,451 | +0.06(+0.09%) |
Apr 02, 2024 | 65.21 | 65.21 | 64.96 | 65.12 | 6,744 | -0.45(-0.69%) |
Apr 01, 2024 | 66.06 | 66.06 | 65.57 | 65.57 | 10,572 | -0.32(-0.49%) |
Mar 28, 2024 | 65.88 | 66.12 | 65.88 | 65.89 | 15,724 | +0.08(+0.12%) |
Mar 27, 2024 | 65.28 | 65.84 | 65.28 | 65.81 | 11,003 | +0.81(+1.24%) |
Mar 26, 2024 | 65.11 | 65.25 | 64.94 | 65.00 | 19,429 | +0.08(+0.12%) |
Mar 25, 2024 | 65.01 | 65.25 | 64.92 | 64.92 | 15,246 | -0.24(-0.37%) |
Mar 22, 2024 | 65.51 | 65.51 | 65.16 | 65.16 | 12,588 | -0.33(-0.50%) |
Mar 21, 2024 | 65.27 | 65.65 | 65.27 | 65.49 | 6,104 | +0.41(+0.63%) |
Mar 20, 2024 | 64.51 | 65.12 | 64.51 | 65.08 | 12,778 | +0.50(+0.77%) |
Mar 19, 2024 | 64.10 | 64.60 | 64.10 | 64.58 | 15,495 | +0.41(+0.64%) |
Mar 18, 2024 | 64.17 | 64.36 | 64.13 | 64.17 | 12,375 | +0.14(+0.22%) |
Mar 15, 2024 | 63.77 | 64.18 | 63.77 | 64.03 | 12,873 | -0.15(-0.23%) |
Mar 14, 2024 | 64.50 | 64.50 | 63.88 | 64.18 | 22,130 | -0.43(-0.66%) |
Mar 13, 2024 | 64.57 | 64.80 | 64.54 | 64.61 | 9,250 | +0.07(+0.11%) |
Mar 12, 2024 | 64.31 | 64.61 | 64.21 | 64.54 | 9,985 | +0.23(+0.36%) |
Mar 11, 2024 | 64.23 | 64.32 | 63.90 | 64.30 | 10,390 | +0.11(+0.17%) |
Mar 08, 2024 | 64.56 | 64.62 | 64.14 | 64.19 | 13,212 | -0.20(-0.31%) |
Mar 07, 2024 | 64.24 | 64.48 | 64.24 | 64.39 | 17,121 | +0.45(+0.70%) |
Mar 06, 2024 | 63.82 | 64.13 | 63.82 | 63.94 | 20,993 | +0.41(+0.64%) |
Mar 05, 2024 | 63.66 | 63.91 | 63.35 | 63.54 | 9,574 | -0.31(-0.48%) |
Mar 04, 2024 | 63.65 | 63.99 | 63.65 | 63.85 | 12,113 | +0.22(+0.34%) |
Mar 01, 2024 | 63.30 | 63.67 | 63.18 | 63.63 | 28,663 | +0.32(+0.50%) |
Feb 29, 2024 | 63.34 | 63.44 | 63.11 | 63.31 | 8,428 | +0.21(+0.33%) |
Feb 28, 2024 | 62.96 | 63.20 | 62.96 | 63.10 | 13,817 | +0.11(+0.17%) |
Feb 27, 2024 | 62.85 | 63.04 | 62.83 | 62.99 | 56,355 | +0.19(+0.30%) |
Feb 26, 2024 | 62.92 | 63.11 | 62.79 | 62.80 | 51,472 | -0.20(-0.32%) |
Feb 23, 2024 | 62.86 | 63.15 | 62.86 | 63.00 | 18,352 | +0.22(+0.35%) |
Feb 22, 2024 | 62.42 | 62.92 | 62.37 | 62.78 | 18,959 | +0.76(+1.22%) |
Feb 21, 2024 | 61.78 | 62.03 | 61.72 | 62.02 | 35,706 | +0.13(+0.21%) |
Feb 20, 2024 | 61.79 | 62.04 | 61.79 | 61.89 | 55,154 | -0.14(-0.23%) |
Feb 16, 2024 | 62.11 | 62.43 | 62.02 | 62.03 | 17,203 | -0.25(-0.40%) |
Feb 15, 2024 | 61.79 | 62.37 | 61.79 | 62.28 | 90,005 | +0.70(+1.13%) |
Feb 14, 2024 | 61.31 | 61.67 | 61.17 | 61.58 | 114,667 | +0.54(+0.88%) |
Feb 13, 2024 | 61.15 | 61.26 | 60.66 | 61.04 | 59,508 | -0.85(-1.37%) |
Feb 12, 2024 | 61.55 | 62.06 | 61.55 | 61.89 | 30,421 | +0.32(+0.52%) |
Feb 09, 2024 | 61.41 | 61.60 | 61.31 | 61.57 | 19,529 | +0.16(+0.25%) |
Feb 08, 2024 | 61.40 | 61.43 | 61.18 | 61.42 | 38,114 | +0.10(+0.16%) |
Feb 07, 2024 | 61.26 | 61.47 | 61.11 | 61.32 | 66,849 | +0.26(+0.42%) |
Feb 06, 2024 | 60.86 | 61.06 | 60.84 | 61.06 | 25,282 | +0.30(+0.49%) |
Feb 05, 2024 | 60.93 | 60.97 | 60.58 | 60.76 | 43,802 | -0.49(-0.80%) |
Feb 02, 2024 | 61.07 | 61.53 | 60.88 | 61.25 | 20,998 | +0.02(+0.03%) |