Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 63.39 | 64.39 | 63.17 | 64.26 | 680,127 | +1.04(+1.65%) |
Apr 22, 2024 | 63.57 | 63.92 | 62.73 | 63.22 | 658,780 | +0.72(+1.15%) |
Apr 19, 2024 | 61.11 | 62.63 | 60.79 | 62.50 | 906,639 | +1.15(+1.87%) |
Apr 18, 2024 | 60.76 | 61.36 | 60.24 | 61.35 | 827,283 | +0.40(+0.66%) |
Apr 17, 2024 | 62.38 | 62.48 | 60.94 | 60.95 | 598,477 | -0.79(-1.28%) |
Apr 16, 2024 | 61.62 | 62.19 | 61.05 | 61.74 | 571,440 | -0.16(-0.26%) |
Apr 15, 2024 | 61.62 | 62.43 | 61.23 | 61.90 | 706,749 | +0.12(+0.19%) |
Apr 12, 2024 | 62.88 | 62.93 | 61.51 | 61.78 | 906,299 | -1.08(-1.72%) |
Apr 11, 2024 | 63.23 | 63.74 | 62.24 | 62.86 | 696,618 | -0.36(-0.57%) |
Apr 10, 2024 | 63.68 | 63.80 | 62.24 | 63.22 | 927,891 | -1.07(-1.66%) |
Apr 09, 2024 | 63.59 | 64.55 | 63.59 | 64.29 | 784,191 | +0.31(+0.48%) |
Apr 08, 2024 | 63.87 | 64.14 | 63.11 | 63.98 | 828,543 | +0.24(+0.38%) |
Apr 05, 2024 | 64.13 | 64.45 | 62.99 | 63.74 | 881,089 | -0.64(-0.99%) |
Apr 04, 2024 | 66.20 | 66.42 | 64.19 | 64.38 | 857,098 | -1.07(-1.63%) |
Apr 03, 2024 | 66.47 | 66.81 | 65.06 | 65.45 | 1,225,533 | -1.74(-2.59%) |
Apr 02, 2024 | 67.37 | 68.36 | 65.72 | 67.19 | 1,244,781 | -0.80(-1.18%) |
Apr 01, 2024 | 67.06 | 68.66 | 66.72 | 67.99 | 1,133,928 | +1.39(+2.09%) |
Mar 28, 2024 | 66.64 | 67.44 | 66.21 | 66.60 | 1,060,152 | +0.34(+0.51%) |
Mar 27, 2024 | 65.73 | 66.30 | 65.06 | 66.26 | 1,338,138 | +0.85(+1.30%) |
Mar 26, 2024 | 66.98 | 66.98 | 65.05 | 65.41 | 952,655 | -0.91(-1.37%) |
Mar 25, 2024 | 66.16 | 67.35 | 65.72 | 66.32 | 861,583 | +0.58(+0.88%) |
Mar 22, 2024 | 67.45 | 67.76 | 65.33 | 65.74 | 2,039,507 | -2.51(-3.68%) |
Mar 21, 2024 | 70.79 | 71.71 | 66.45 | 68.25 | 1,733,698 | -3.50(-4.88%) |
Mar 20, 2024 | 71.59 | 72.23 | 70.91 | 71.75 | 426,142 | -0.14(-0.19%) |
Mar 19, 2024 | 71.45 | 71.94 | 69.92 | 71.89 | 506,682 | +0.14(+0.20%) |
Mar 18, 2024 | 69.41 | 72.08 | 68.87 | 71.75 | 663,548 | +2.14(+3.07%) |
Mar 15, 2024 | 68.68 | 69.70 | 68.66 | 69.61 | 775,951 | +0.56(+0.81%) |
Mar 14, 2024 | 70.59 | 71.18 | 68.85 | 69.05 | 494,944 | -1.84(-2.60%) |
Mar 13, 2024 | 72.43 | 72.88 | 70.62 | 70.89 | 579,869 | -1.60(-2.21%) |
Mar 12, 2024 | 70.57 | 72.77 | 70.47 | 72.49 | 431,564 | +1.65(+2.33%) |
Mar 11, 2024 | 69.99 | 71.15 | 69.78 | 70.84 | 414,167 | +0.72(+1.03%) |
Mar 08, 2024 | 70.39 | 71.11 | 69.80 | 70.12 | 415,064 | +0.07(+0.10%) |
Mar 07, 2024 | 71.25 | 71.48 | 69.73 | 70.05 | 541,720 | -1.16(-1.63%) |
Mar 06, 2024 | 70.80 | 72.00 | 69.76 | 71.21 | 578,551 | +0.50(+0.71%) |
Mar 05, 2024 | 70.93 | 71.40 | 70.25 | 70.71 | 536,867 | -0.64(-0.90%) |
Mar 04, 2024 | 70.22 | 71.96 | 69.92 | 71.35 | 737,368 | +1.37(+1.96%) |
Mar 01, 2024 | 71.95 | 72.78 | 68.19 | 69.98 | 1,611,708 | -1.91(-2.66%) |
Feb 29, 2024 | 74.00 | 76.91 | 71.44 | 71.89 | 2,423,493 | +1.74(+2.48%) |
Feb 28, 2024 | 71.07 | 72.44 | 69.85 | 70.15 | 1,360,521 | -2.48(-3.41%) |
Feb 27, 2024 | 72.31 | 72.97 | 71.41 | 72.63 | 753,864 | +1.12(+1.57%) |
Feb 26, 2024 | 73.09 | 73.30 | 71.47 | 71.51 | 881,129 | -0.30(-0.42%) |
Feb 23, 2024 | 71.59 | 72.71 | 71.46 | 71.81 | 592,212 | +0.20(+0.28%) |
Feb 22, 2024 | 71.43 | 72.99 | 71.33 | 71.61 | 438,500 | +0.08(+0.11%) |
Feb 21, 2024 | 71.00 | 71.71 | 70.60 | 71.53 | 556,316 | +0.18(+0.25%) |
Feb 20, 2024 | 72.53 | 73.21 | 70.84 | 71.35 | 688,892 | -1.68(-2.30%) |
Feb 16, 2024 | 72.70 | 73.93 | 71.89 | 73.03 | 551,713 | -0.15(-0.20%) |
Feb 15, 2024 | 72.56 | 74.22 | 72.55 | 73.18 | 648,731 | +1.12(+1.55%) |
Feb 14, 2024 | 72.54 | 72.54 | 70.78 | 72.06 | 609,430 | +0.45(+0.63%) |
Feb 13, 2024 | 71.99 | 73.04 | 70.78 | 71.61 | 723,638 | -2.16(-2.93%) |
Feb 12, 2024 | 72.72 | 74.80 | 72.63 | 73.77 | 559,109 | +1.28(+1.77%) |
Feb 09, 2024 | 73.43 | 74.22 | 72.37 | 72.49 | 595,510 | -0.71(-0.97%) |
Feb 08, 2024 | 73.44 | 74.88 | 72.93 | 73.20 | 671,111 | -0.03(-0.04%) |
Feb 07, 2024 | 73.77 | 74.09 | 72.73 | 73.23 | 397,366 | -0.42(-0.57%) |
Feb 06, 2024 | 70.98 | 74.10 | 70.40 | 73.65 | 718,725 | +2.09(+2.92%) |
Feb 05, 2024 | 72.74 | 73.04 | 70.33 | 71.56 | 850,884 | -2.04(-2.77%) |
Feb 02, 2024 | 74.20 | 74.23 | 72.16 | 73.60 | 821,140 | -1.63(-2.17%) |