Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 64.50 | 64.50 | 64.28 | 64.43 | 16,652 | +0.18(+0.27%) |
Apr 23, 2024 | 64.11 | 64.25 | 64.09 | 64.25 | 4,226 | +0.36(+0.57%) |
Apr 22, 2024 | 63.71 | 63.89 | 63.71 | 63.89 | 10,581 | +0.32(+0.50%) |
Apr 19, 2024 | 63.65 | 63.65 | 63.54 | 63.57 | 1,536 | -0.03(-0.05%) |
Apr 18, 2024 | 63.69 | 63.73 | 63.59 | 63.61 | 1,008 | -0.13(-0.20%) |
Apr 17, 2024 | 63.70 | 63.80 | 63.49 | 63.73 | 4,982 | +0.29(+0.46%) |
Apr 16, 2024 | 63.43 | 63.48 | 63.32 | 63.45 | 14,548 | -0.37(-0.59%) |
Apr 15, 2024 | 63.96 | 64.07 | 63.76 | 63.82 | 8,620 | -0.14(-0.23%) |
Apr 12, 2024 | 64.07 | 64.07 | 63.95 | 63.96 | 2,584 | -0.82(-1.26%) |
Apr 11, 2024 | 64.80 | 64.85 | 64.47 | 64.78 | 1,923 | +0.28(+0.44%) |
Apr 10, 2024 | 64.69 | 64.69 | 64.50 | 64.50 | 2,393 | -1.12(-1.71%) |
Apr 09, 2024 | 65.75 | 65.75 | 65.50 | 65.62 | 4,449 | +0.25(+0.38%) |
Apr 08, 2024 | 65.40 | 65.40 | 65.31 | 65.37 | 1,789 | +0.25(+0.38%) |
Apr 05, 2024 | 64.89 | 65.17 | 64.89 | 65.12 | 5,247 | -0.01(-0.02%) |
Apr 04, 2024 | 65.55 | 65.55 | 65.12 | 65.13 | 4,411 | +0.19(+0.29%) |
Apr 03, 2024 | 64.43 | 64.96 | 64.43 | 64.94 | 2,090 | +0.46(+0.72%) |
Apr 02, 2024 | 64.46 | 64.58 | 64.45 | 64.48 | 2,555 | +0.28(+0.44%) |
Apr 01, 2024 | 64.30 | 64.32 | 64.17 | 64.20 | 4,549 | -0.29(-0.45%) |
Mar 28, 2024 | 64.38 | 64.54 | 64.38 | 64.48 | 1,683 | -0.15(-0.24%) |
Mar 27, 2024 | 64.48 | 64.64 | 64.48 | 64.64 | 1,132 | +0.02(+0.03%) |
Mar 26, 2024 | 64.67 | 64.67 | 64.62 | 64.62 | 5,804 | -0.07(-0.10%) |
Mar 25, 2024 | 64.58 | 64.68 | 64.58 | 64.68 | 1,226 | +0.25(+0.39%) |
Mar 22, 2024 | 64.51 | 64.53 | 64.43 | 64.43 | 3,217 | -0.54(-0.84%) |
Mar 21, 2024 | 65.03 | 65.03 | 64.97 | 64.97 | 2,199 | -0.19(-0.29%) |
Mar 20, 2024 | 64.46 | 65.16 | 64.45 | 65.16 | 19,358 | +0.54(+0.83%) |
Mar 19, 2024 | 64.45 | 64.63 | 64.45 | 64.63 | 7,389 | -0.24(-0.37%) |
Mar 18, 2024 | 64.93 | 64.98 | 64.82 | 64.86 | 4,256 | -0.03(-0.05%) |
Mar 15, 2024 | 64.86 | 64.99 | 64.86 | 64.89 | 3,248 | -0.22(-0.34%) |
Mar 14, 2024 | 65.28 | 65.28 | 65.03 | 65.11 | 4,521 | -0.37(-0.56%) |
Mar 13, 2024 | 65.38 | 65.54 | 65.38 | 65.48 | 2,606 | +0.17(+0.26%) |
Mar 12, 2024 | 65.24 | 65.31 | 65.18 | 65.31 | 4,328 | -0.06(-0.10%) |
Mar 11, 2024 | 65.30 | 65.37 | 65.30 | 65.37 | 1,667 | -0.08(-0.12%) |
Mar 08, 2024 | 65.69 | 65.69 | 65.44 | 65.45 | 3,637 | +0.02(+0.03%) |
Mar 07, 2024 | 65.29 | 65.45 | 65.29 | 65.43 | 6,099 | +0.52(+0.80%) |
Mar 06, 2024 | 64.91 | 65.00 | 64.87 | 64.91 | 3,961 | +0.61(+0.95%) |
Mar 05, 2024 | 64.20 | 64.46 | 64.20 | 64.30 | 9,643 | -0.02(-0.04%) |
Mar 04, 2024 | 64.49 | 64.49 | 64.33 | 64.33 | 8,593 | -0.21(-0.33%) |
Mar 01, 2024 | 64.21 | 64.57 | 64.19 | 64.54 | 61,217 | +0.28(+0.44%) |
Feb 29, 2024 | 64.32 | 64.50 | 64.19 | 64.25 | 3,225 | +0.07(+0.11%) |
Feb 28, 2024 | 64.24 | 64.24 | 64.10 | 64.19 | 2,181 | -0.48(-0.74%) |
Feb 27, 2024 | 64.57 | 64.67 | 64.57 | 64.67 | 1,578 | +0.04(+0.06%) |
Feb 26, 2024 | 64.64 | 64.64 | 64.56 | 64.63 | 2,661 | -0.21(-0.33%) |
Feb 23, 2024 | 64.93 | 64.93 | 64.77 | 64.84 | 13,461 | +0.06(+0.09%) |
Feb 22, 2024 | 64.77 | 64.78 | 64.75 | 64.78 | 16,269 | +0.07(+0.11%) |
Feb 21, 2024 | 64.74 | 64.74 | 64.57 | 64.71 | 5,757 | -0.02(-0.03%) |
Feb 20, 2024 | 64.89 | 64.99 | 64.68 | 64.73 | 17,311 | +0.21(+0.32%) |
Feb 16, 2024 | 64.26 | 64.56 | 64.26 | 64.52 | 9,510 | +0.10(+0.16%) |
Feb 15, 2024 | 64.31 | 64.42 | 64.25 | 64.42 | 1,625 | +0.32(+0.50%) |
Feb 14, 2024 | 63.99 | 64.11 | 63.94 | 64.10 | 13,018 | +0.36(+0.56%) |
Feb 13, 2024 | 63.88 | 63.91 | 63.64 | 63.74 | 9,540 | -0.78(-1.21%) |
Feb 12, 2024 | 64.35 | 64.59 | 64.35 | 64.52 | 15,628 | +0.10(+0.15%) |
Feb 09, 2024 | 64.33 | 64.44 | 64.32 | 64.42 | 19,460 | +0.29(+0.45%) |
Feb 08, 2024 | 64.00 | 64.15 | 64.00 | 64.13 | 13,213 | -0.33(-0.51%) |
Feb 07, 2024 | 64.35 | 64.51 | 64.35 | 64.46 | 167,115 | +0.02(+0.03%) |
Feb 06, 2024 | 64.07 | 64.44 | 64.07 | 64.44 | 135,780 | +0.39(+0.61%) |
Feb 05, 2024 | 64.04 | 64.07 | 63.91 | 64.05 | 19,100 | -0.31(-0.48%) |
Feb 02, 2024 | 64.46 | 64.54 | 64.24 | 64.36 | 4,368 | -0.57(-0.88%) |