Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 61.28 | 61.65 | 60.95 | 61.32 | 1,532,954 | -0.45(-0.73%) |
Apr 23, 2024 | 62.71 | 63.48 | 61.63 | 61.77 | 1,639,216 | -0.93(-1.48%) |
Apr 22, 2024 | 62.73 | 63.05 | 62.35 | 62.70 | 1,459,402 | -0.03(-0.05%) |
Apr 19, 2024 | 62.45 | 63.22 | 62.32 | 62.73 | 1,501,920 | +0.40(+0.64%) |
Apr 18, 2024 | 61.80 | 62.62 | 61.63 | 62.33 | 1,309,430 | +0.53(+0.86%) |
Apr 17, 2024 | 61.32 | 62.20 | 61.02 | 61.80 | 1,157,236 | +0.73(+1.20%) |
Apr 16, 2024 | 61.09 | 61.77 | 60.88 | 61.07 | 1,565,185 | -0.29(-0.47%) |
Apr 15, 2024 | 61.35 | 61.68 | 60.71 | 61.36 | 1,646,932 | +0.33(+0.54%) |
Apr 12, 2024 | 61.50 | 61.51 | 60.60 | 61.03 | 867,712 | -0.53(-0.86%) |
Apr 11, 2024 | 62.44 | 62.44 | 61.32 | 61.56 | 1,343,658 | -0.40(-0.65%) |
Apr 10, 2024 | 62.49 | 62.81 | 61.46 | 61.96 | 1,439,066 | -2.08(-3.25%) |
Apr 09, 2024 | 63.94 | 64.30 | 62.98 | 64.04 | 3,270,177 | +0.31(+0.49%) |
Apr 08, 2024 | 63.18 | 63.92 | 63.05 | 63.73 | 2,815,316 | +0.86(+1.37%) |
Apr 05, 2024 | 62.65 | 63.05 | 62.35 | 62.87 | 732,262 | -0.14(-0.22%) |
Apr 04, 2024 | 63.32 | 63.75 | 62.70 | 63.01 | 1,169,262 | +0.21(+0.33%) |
Apr 03, 2024 | 62.87 | 63.12 | 62.40 | 62.80 | 1,020,857 | -0.36(-0.57%) |
Apr 02, 2024 | 62.31 | 63.21 | 62.18 | 63.16 | 1,383,388 | -0.12(-0.19%) |
Apr 01, 2024 | 64.40 | 64.72 | 63.03 | 63.28 | 1,223,639 | -1.12(-1.74%) |
Mar 28, 2024 | 64.61 | 64.48 | 64.14 | 64.40 | 2,728,317 | +0.07(+0.11%) |
Mar 27, 2024 | 63.67 | 64.43 | 63.64 | 64.33 | 1,207,071 | +1.39(+2.20%) |
Mar 26, 2024 | 63.46 | 63.71 | 62.92 | 62.94 | 1,269,362 | -0.51(-0.80%) |
Mar 25, 2024 | 64.33 | 64.65 | 63.35 | 63.45 | 887,367 | -0.73(-1.14%) |
Mar 22, 2024 | 65.21 | 65.21 | 64.09 | 64.18 | 706,447 | -0.99(-1.52%) |
Mar 21, 2024 | 65.08 | 65.88 | 64.79 | 65.18 | 1,240,484 | +0.15(+0.23%) |
Mar 20, 2024 | 64.57 | 65.24 | 64.39 | 65.03 | 882,512 | +0.22(+0.34%) |
Mar 19, 2024 | 64.76 | 64.95 | 64.40 | 64.81 | 580,224 | +0.23(+0.35%) |
Mar 18, 2024 | 64.70 | 65.03 | 64.41 | 64.58 | 837,228 | -0.36(-0.55%) |
Mar 15, 2024 | 64.73 | 65.47 | 64.61 | 64.94 | 2,124,057 | -0.25(-0.38%) |
Mar 14, 2024 | 66.07 | 66.08 | 64.61 | 65.19 | 811,220 | -1.24(-1.87%) |
Mar 13, 2024 | 65.60 | 66.76 | 65.60 | 66.43 | 1,240,706 | +0.61(+0.92%) |
Mar 12, 2024 | 65.85 | 66.19 | 65.34 | 65.82 | 657,994 | -0.36(-0.54%) |
Mar 11, 2024 | 66.10 | 66.57 | 65.84 | 66.18 | 595,703 | +0.04(+0.06%) |
Mar 08, 2024 | 65.94 | 66.50 | 65.56 | 66.14 | 942,125 | +0.75(+1.15%) |
Mar 07, 2024 | 66.04 | 66.48 | 65.32 | 65.38 | 1,364,778 | -0.35(-0.53%) |
Mar 06, 2024 | 66.69 | 66.80 | 65.25 | 65.73 | 1,305,853 | -0.66(-0.99%) |
Mar 05, 2024 | 66.74 | 67.66 | 66.01 | 66.39 | 1,005,606 | -0.34(-0.51%) |
Mar 04, 2024 | 66.76 | 67.39 | 65.92 | 66.72 | 1,897,782 | +0.31(+0.46%) |
Mar 01, 2024 | 66.44 | 66.75 | 65.86 | 66.42 | 999,268 | -0.40(-0.59%) |
Feb 29, 2024 | 65.93 | 67.01 | 65.17 | 66.81 | 1,861,819 | +1.33(+2.03%) |
Feb 28, 2024 | 65.94 | 66.21 | 65.17 | 65.48 | 1,338,208 | -0.58(-0.87%) |
Feb 27, 2024 | 65.71 | 66.27 | 65.29 | 66.06 | 1,021,168 | +0.64(+0.97%) |
Feb 26, 2024 | 66.08 | 66.62 | 65.30 | 65.42 | 753,270 | -0.89(-1.35%) |
Feb 23, 2024 | 66.46 | 66.77 | 65.21 | 66.32 | 2,144,296 | +0.10(+0.15%) |
Feb 22, 2024 | 66.66 | 67.01 | 65.99 | 66.22 | 2,055,755 | -0.54(-0.80%) |
Feb 21, 2024 | 66.21 | 66.98 | 65.99 | 66.75 | 865,368 | +0.62(+0.93%) |
Feb 20, 2024 | 65.37 | 66.32 | 65.28 | 66.14 | 714,830 | +0.46(+0.70%) |
Feb 16, 2024 | 65.44 | 66.25 | 65.19 | 65.68 | 1,264,222 | -0.28(-0.42%) |
Feb 15, 2024 | 66.14 | 66.63 | 65.55 | 65.96 | 1,019,064 | +0.28(+0.42%) |
Feb 14, 2024 | 66.11 | 66.33 | 65.65 | 65.68 | 1,437,520 | -0.27(-0.41%) |
Feb 13, 2024 | 65.51 | 66.06 | 64.98 | 65.95 | 1,063,560 | -0.96(-1.44%) |
Feb 12, 2024 | 66.49 | 67.15 | 66.27 | 66.91 | 1,034,490 | +0.61(+0.91%) |
Feb 09, 2024 | 65.90 | 66.47 | 65.85 | 66.31 | 1,098,392 | +0.38(+0.57%) |
Feb 08, 2024 | 65.60 | 66.32 | 65.50 | 65.93 | 926,605 | -0.09(-0.14%) |
Feb 07, 2024 | 66.96 | 67.14 | 65.97 | 66.02 | 956,549 | -0.53(-0.79%) |
Feb 06, 2024 | 66.42 | 67.04 | 66.19 | 66.55 | 934,237 | +0.06(+0.09%) |
Feb 05, 2024 | 67.31 | 67.89 | 66.46 | 66.49 | 1,166,006 | -1.62(-2.38%) |
Feb 02, 2024 | 68.18 | 68.81 | 67.40 | 68.10 | 1,283,467 | -0.76(-1.11%) |