Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 64.17 | 65.05 | 63.21 | 64.97 | 102,549 | -0.01(-0.02%) |
Apr 24, 2024 | 64.24 | 64.99 | 63.46 | 64.98 | 78,435 | +0.21(+0.32%) |
Apr 23, 2024 | 63.49 | 65.17 | 63.49 | 64.77 | 52,663 | +1.06(+1.66%) |
Apr 22, 2024 | 63.16 | 64.31 | 62.64 | 63.71 | 80,769 | +0.51(+0.81%) |
Apr 19, 2024 | 63.21 | 63.94 | 62.67 | 63.20 | 69,054 | +0.20(+0.32%) |
Apr 18, 2024 | 62.76 | 63.59 | 62.75 | 63.00 | 95,052 | +0.12(+0.19%) |
Apr 17, 2024 | 62.75 | 62.97 | 61.70 | 62.88 | 100,943 | +0.43(+0.69%) |
Apr 16, 2024 | 62.59 | 62.99 | 61.76 | 62.45 | 66,304 | -0.74(-1.17%) |
Apr 15, 2024 | 64.03 | 64.60 | 62.82 | 63.19 | 85,310 | -0.67(-1.05%) |
Apr 12, 2024 | 64.59 | 64.59 | 63.56 | 63.86 | 49,936 | -1.30(-2.00%) |
Apr 11, 2024 | 64.98 | 65.28 | 64.55 | 65.16 | 67,211 | +0.34(+0.52%) |
Apr 10, 2024 | 66.71 | 66.71 | 64.14 | 64.82 | 77,996 | -3.29(-4.83%) |
Apr 09, 2024 | 67.49 | 68.16 | 67.49 | 68.11 | 47,600 | +0.81(+1.20%) |
Apr 08, 2024 | 66.56 | 67.65 | 66.56 | 67.30 | 77,389 | +1.06(+1.60%) |
Apr 05, 2024 | 66.39 | 66.95 | 65.92 | 66.24 | 71,253 | -0.36(-0.54%) |
Apr 04, 2024 | 67.71 | 69.57 | 66.60 | 66.60 | 98,118 | -0.25(-0.37%) |
Apr 03, 2024 | 66.61 | 67.95 | 66.21 | 66.85 | 53,807 | -0.19(-0.28%) |
Apr 02, 2024 | 67.36 | 67.40 | 66.42 | 67.04 | 95,019 | -1.02(-1.50%) |
Apr 01, 2024 | 67.70 | 68.15 | 67.14 | 68.06 | 115,288 | +0.52(+0.77%) |
Mar 28, 2024 | 66.73 | 67.67 | 66.54 | 67.54 | 96,688 | +1.23(+1.85%) |
Mar 27, 2024 | 66.01 | 66.75 | 65.66 | 66.31 | 101,256 | +0.98(+1.50%) |
Mar 26, 2024 | 66.30 | 66.30 | 65.27 | 65.33 | 84,447 | -0.67(-1.02%) |
Mar 25, 2024 | 66.31 | 67.10 | 65.67 | 66.00 | 55,643 | -0.13(-0.20%) |
Mar 22, 2024 | 67.13 | 67.79 | 66.10 | 66.13 | 70,244 | -1.36(-2.02%) |
Mar 21, 2024 | 66.96 | 68.28 | 66.45 | 67.49 | 75,024 | +0.75(+1.12%) |
Mar 20, 2024 | 65.70 | 67.10 | 65.28 | 66.74 | 73,415 | +1.10(+1.68%) |
Mar 19, 2024 | 65.03 | 65.98 | 65.03 | 65.64 | 47,577 | +0.53(+0.81%) |
Mar 18, 2024 | 65.56 | 66.83 | 65.09 | 65.11 | 106,007 | -0.60(-0.91%) |
Mar 15, 2024 | 66.33 | 66.83 | 65.53 | 65.71 | 127,742 | -0.62(-0.93%) |
Mar 14, 2024 | 66.60 | 66.60 | 65.35 | 66.33 | 105,707 | -0.52(-0.78%) |
Mar 13, 2024 | 66.19 | 67.16 | 66.19 | 66.85 | 52,630 | +0.39(+0.59%) |
Mar 12, 2024 | 65.37 | 66.66 | 65.37 | 66.46 | 44,966 | +0.82(+1.25%) |
Mar 11, 2024 | 65.82 | 65.82 | 65.00 | 65.64 | 48,742 | -0.22(-0.33%) |
Mar 08, 2024 | 67.61 | 68.00 | 65.53 | 65.86 | 51,093 | -1.40(-2.08%) |
Mar 07, 2024 | 65.30 | 67.26 | 65.30 | 67.26 | 115,355 | +2.28(+3.51%) |
Mar 06, 2024 | 65.43 | 65.52 | 64.46 | 64.98 | 96,545 | -0.13(-0.20%) |
Mar 05, 2024 | 65.36 | 66.76 | 64.95 | 65.11 | 104,534 | -0.38(-0.58%) |
Mar 04, 2024 | 65.34 | 65.52 | 64.06 | 65.49 | 59,081 | +0.36(+0.55%) |
Mar 01, 2024 | 64.45 | 65.72 | 64.06 | 65.13 | 77,946 | +0.75(+1.16%) |
Feb 29, 2024 | 64.15 | 64.69 | 63.53 | 64.38 | 95,391 | +1.01(+1.59%) |
Feb 28, 2024 | 63.37 | 63.72 | 63.22 | 63.37 | 57,418 | -0.38(-0.60%) |
Feb 27, 2024 | 63.93 | 64.20 | 63.66 | 63.75 | 77,551 | -0.07(-0.11%) |
Feb 26, 2024 | 64.51 | 64.95 | 63.58 | 63.82 | 91,278 | -1.06(-1.63%) |
Feb 23, 2024 | 65.51 | 65.85 | 64.85 | 64.88 | 76,712 | -0.48(-0.73%) |
Feb 22, 2024 | 66.29 | 66.64 | 65.08 | 65.36 | 81,176 | -1.07(-1.61%) |
Feb 21, 2024 | 66.21 | 67.09 | 66.12 | 66.43 | 83,958 | -0.13(-0.20%) |
Feb 20, 2024 | 66.20 | 66.78 | 65.69 | 66.56 | 84,212 | -0.19(-0.28%) |
Feb 16, 2024 | 67.90 | 68.32 | 66.53 | 66.75 | 144,405 | -1.11(-1.64%) |
Feb 15, 2024 | 64.94 | 67.86 | 64.94 | 67.86 | 119,841 | +2.92(+4.50%) |
Feb 14, 2024 | 63.99 | 65.11 | 63.77 | 64.94 | 80,414 | +1.56(+2.46%) |
Feb 13, 2024 | 63.58 | 64.19 | 62.31 | 63.38 | 130,074 | -1.38(-2.13%) |
Feb 12, 2024 | 64.03 | 65.03 | 63.61 | 64.76 | 121,420 | +0.99(+1.55%) |
Feb 09, 2024 | 62.17 | 63.97 | 61.83 | 63.77 | 143,496 | +1.58(+2.54%) |
Feb 08, 2024 | 64.63 | 64.63 | 61.39 | 62.19 | 291,958 | -4.72(-7.05%) |
Feb 07, 2024 | 66.50 | 67.64 | 65.72 | 66.91 | 124,735 | +0.55(+0.83%) |
Feb 06, 2024 | 66.00 | 66.89 | 66.00 | 66.36 | 69,574 | +0.32(+0.48%) |
Feb 05, 2024 | 66.24 | 66.41 | 65.34 | 66.04 | 54,660 | -0.62(-0.93%) |
Feb 02, 2024 | 66.38 | 67.02 | 65.93 | 66.66 | 65,526 | -0.22(-0.33%) |