Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 66.79 | 67.16 | 66.74 | 66.76 | 47,735 | -0.20(-0.30%) |
Apr 25, 2024 | 67.20 | 67.76 | 66.80 | 66.96 | 101,200 | -0.24(-0.36%) |
Apr 24, 2024 | 66.05 | 67.22 | 65.76 | 67.20 | 79,438 | +0.66(+0.99%) |
Apr 23, 2024 | 66.51 | 66.63 | 66.39 | 66.54 | 58,063 | +0.12(+0.18%) |
Apr 22, 2024 | 65.90 | 66.58 | 65.67 | 66.42 | 51,220 | +0.61(+0.93%) |
Apr 19, 2024 | 64.82 | 65.81 | 64.82 | 65.81 | 86,691 | +0.84(+1.29%) |
Apr 18, 2024 | 64.62 | 65.05 | 64.62 | 64.97 | 106,018 | +0.45(+0.70%) |
Apr 17, 2024 | 64.44 | 64.58 | 64.16 | 64.52 | 79,197 | +0.28(+0.44%) |
Apr 16, 2024 | 64.27 | 64.48 | 64.12 | 64.24 | 81,943 | +0.20(+0.31%) |
Apr 15, 2024 | 64.53 | 64.66 | 63.95 | 64.04 | 66,708 | -0.12(-0.19%) |
Apr 12, 2024 | 64.57 | 64.75 | 64.08 | 64.16 | 786,675 | -0.67(-1.03%) |
Apr 11, 2024 | 65.47 | 65.47 | 64.78 | 64.83 | 54,720 | -0.46(-0.70%) |
Apr 10, 2024 | 65.30 | 65.45 | 65.00 | 65.29 | 58,926 | -0.51(-0.78%) |
Apr 09, 2024 | 65.77 | 65.81 | 65.44 | 65.80 | 44,088 | +0.20(+0.30%) |
Apr 08, 2024 | 65.54 | 65.78 | 65.53 | 65.60 | 40,455 | -0.01(-0.02%) |
Apr 05, 2024 | 65.54 | 65.79 | 65.35 | 65.61 | 53,568 | +0.05(+0.08%) |
Apr 04, 2024 | 66.15 | 66.26 | 65.50 | 65.56 | 166,477 | -0.40(-0.61%) |
Apr 03, 2024 | 66.57 | 66.58 | 65.87 | 65.96 | 52,538 | -0.75(-1.12%) |
Apr 02, 2024 | 66.86 | 67.06 | 66.58 | 66.71 | 87,277 | -0.43(-0.64%) |
Apr 01, 2024 | 67.61 | 67.61 | 67.10 | 67.14 | 60,737 | -0.49(-0.72%) |
Mar 28, 2024 | 67.68 | 67.85 | 67.59 | 67.63 | 54,491 | +0.09(+0.13%) |
Mar 27, 2024 | 67.22 | 67.50 | 67.22 | 67.54 | 52,896 | +0.65(+0.97%) |
Mar 26, 2024 | 66.88 | 67.02 | 66.79 | 66.89 | 47,658 | +0.09(+0.13%) |
Mar 25, 2024 | 66.99 | 67.14 | 66.72 | 66.80 | 73,018 | -0.14(-0.21%) |
Mar 22, 2024 | 67.06 | 67.21 | 66.87 | 66.94 | 69,496 | -0.12(-0.18%) |
Mar 21, 2024 | 67.09 | 67.26 | 66.78 | 67.06 | 72,250 | +0.02(+0.02%) |
Mar 20, 2024 | 66.98 | 67.15 | 66.78 | 67.04 | 64,176 | +0.08(+0.12%) |
Mar 19, 2024 | 66.70 | 67.00 | 66.70 | 66.96 | 69,224 | +0.36(+0.54%) |
Mar 18, 2024 | 66.28 | 66.90 | 66.28 | 66.61 | 51,349 | +0.43(+0.65%) |
Mar 15, 2024 | 65.87 | 66.25 | 65.72 | 66.18 | 66,126 | +0.07(+0.11%) |
Mar 14, 2024 | 66.41 | 66.42 | 65.88 | 66.11 | 767,711 | -0.24(-0.36%) |
Mar 13, 2024 | 66.25 | 66.52 | 66.25 | 66.35 | 49,978 | +0.27(+0.41%) |
Mar 12, 2024 | 66.03 | 66.22 | 65.89 | 66.08 | 78,969 | +0.13(+0.20%) |
Mar 11, 2024 | 65.53 | 66.04 | 65.53 | 65.95 | 84,098 | +0.52(+0.79%) |
Mar 08, 2024 | 65.08 | 65.60 | 64.92 | 65.43 | 160,546 | +0.21(+0.32%) |
Mar 07, 2024 | 65.04 | 65.25 | 64.99 | 65.22 | 48,938 | -129.41(-66.49%) |
Mar 06, 2024 | 193.92 | 195.22 | 193.92 | 194.63 | 40,346 | +1.09(+0.57%) |
Mar 05, 2024 | 194.16 | 195.03 | 193.30 | 193.53 | 39,551 | -0.71(-0.37%) |
Mar 04, 2024 | 193.57 | 194.46 | 193.25 | 194.25 | 37,312 | +0.23(+0.12%) |
Mar 01, 2024 | 194.61 | 194.61 | 193.35 | 194.02 | 33,543 | -0.87(-0.44%) |
Feb 29, 2024 | 195.07 | 195.47 | 194.01 | 194.89 | 16,165 | +0.23(+0.12%) |
Feb 28, 2024 | 194.75 | 194.80 | 193.92 | 194.66 | 20,936 | +0.02(+0.01%) |
Feb 27, 2024 | 194.70 | 195.01 | 194.18 | 194.64 | 27,403 | -0.35(-0.18%) |
Feb 26, 2024 | 195.97 | 196.02 | 194.81 | 194.99 | 22,291 | -1.31(-0.67%) |
Feb 23, 2024 | 195.22 | 196.84 | 195.22 | 196.29 | 20,305 | +0.88(+0.45%) |
Feb 22, 2024 | 194.44 | 195.62 | 193.42 | 195.42 | 23,429 | +0.26(+0.13%) |
Feb 21, 2024 | 194.74 | 195.20 | 194.32 | 195.16 | 15,806 | +1.12(+0.58%) |
Feb 20, 2024 | 192.97 | 195.05 | 192.97 | 194.03 | 36,850 | +1.60(+0.83%) |
Feb 16, 2024 | 192.09 | 193.15 | 191.51 | 192.43 | 27,545 | +0.08(+0.04%) |
Feb 15, 2024 | 191.73 | 192.71 | 191.71 | 192.35 | 29,789 | +1.08(+0.56%) |
Feb 14, 2024 | 191.61 | 191.61 | 190.24 | 191.27 | 28,570 | -0.60(-0.31%) |
Feb 13, 2024 | 193.21 | 194.02 | 190.74 | 191.87 | 36,930 | -1.43(-0.74%) |
Feb 12, 2024 | 192.05 | 193.45 | 191.44 | 193.30 | 27,234 | +1.29(+0.67%) |
Feb 09, 2024 | 193.12 | 193.12 | 191.62 | 192.01 | 39,401 | -1.63(-0.84%) |
Feb 08, 2024 | 193.60 | 194.20 | 192.76 | 193.64 | 49,532 | -0.82(-0.42%) |
Feb 07, 2024 | 194.88 | 195.28 | 194.31 | 194.47 | 20,267 | +0.08(+0.04%) |
Feb 06, 2024 | 193.92 | 194.82 | 193.75 | 194.39 | 20,943 | +0.50(+0.26%) |
Feb 05, 2024 | 195.03 | 195.03 | 193.89 | 193.89 | 53,651 | -1.63(-0.84%) |
Feb 02, 2024 | 196.37 | 196.37 | 194.88 | 195.53 | 27,255 | -1.03(-0.52%) |