Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 65.22 | 65.30 | 64.28 | 64.31 | 983,143 | -1.27(-1.94%) |
Apr 29, 2024 | 65.78 | 66.08 | 65.14 | 65.58 | 669,643 | -0.24(-0.36%) |
Apr 26, 2024 | 65.88 | 66.41 | 65.50 | 65.82 | 1,157,001 | -0.84(-1.26%) |
Apr 25, 2024 | 65.38 | 66.84 | 65.33 | 66.66 | 948,557 | +0.85(+1.29%) |
Apr 24, 2024 | 67.14 | 67.14 | 65.02 | 65.81 | 840,755 | -1.62(-2.40%) |
Apr 23, 2024 | 66.49 | 67.59 | 66.49 | 67.43 | 633,122 | +0.92(+1.38%) |
Apr 22, 2024 | 66.26 | 66.95 | 65.98 | 66.51 | 706,820 | +0.65(+0.99%) |
Apr 19, 2024 | 65.67 | 66.45 | 65.59 | 65.86 | 581,334 | +0.04(+0.06%) |
Apr 18, 2024 | 66.37 | 66.76 | 65.67 | 65.82 | 608,512 | -0.11(-0.17%) |
Apr 17, 2024 | 66.57 | 66.74 | 65.55 | 65.93 | 967,351 | -0.70(-1.05%) |
Apr 16, 2024 | 66.88 | 67.03 | 66.29 | 66.63 | 610,709 | -0.38(-0.57%) |
Apr 15, 2024 | 68.18 | 68.55 | 66.67 | 67.01 | 510,596 | -0.60(-0.89%) |
Apr 12, 2024 | 67.91 | 68.03 | 67.21 | 67.61 | 409,801 | -1.00(-1.46%) |
Apr 11, 2024 | 67.93 | 68.82 | 67.86 | 68.61 | 350,611 | +0.80(+1.18%) |
Apr 10, 2024 | 68.43 | 68.54 | 67.45 | 67.81 | 1,183,679 | -1.45(-2.09%) |
Apr 09, 2024 | 69.20 | 69.31 | 68.32 | 69.26 | 173,188 | +0.24(+0.35%) |
Apr 08, 2024 | 69.34 | 69.50 | 69.00 | 69.02 | 235,907 | -0.27(-0.39%) |
Apr 05, 2024 | 68.48 | 69.58 | 68.48 | 69.29 | 283,423 | +0.88(+1.29%) |
Apr 04, 2024 | 69.45 | 70.13 | 68.15 | 68.41 | 260,615 | -0.92(-1.33%) |
Apr 03, 2024 | 69.02 | 69.93 | 69.02 | 69.33 | 213,024 | +0.21(+0.30%) |
Apr 02, 2024 | 69.00 | 69.25 | 68.63 | 69.12 | 572,435 | -0.61(-0.87%) |
Apr 01, 2024 | 70.46 | 70.46 | 69.62 | 69.73 | 524,658 | -0.67(-0.95%) |
Mar 28, 2024 | 69.86 | 70.58 | 70.52 | 70.40 | 692,167 | +0.36(+0.51%) |
Mar 27, 2024 | 69.58 | 70.08 | 69.22 | 70.04 | 522,471 | +0.85(+1.23%) |
Mar 26, 2024 | 70.34 | 70.35 | 69.14 | 69.19 | 385,021 | -0.80(-1.14%) |
Mar 25, 2024 | 70.41 | 70.44 | 69.85 | 69.99 | 855,170 | -0.52(-0.74%) |
Mar 22, 2024 | 71.05 | 71.11 | 70.45 | 70.51 | 254,874 | -0.10(-0.14%) |
Mar 21, 2024 | 70.02 | 70.73 | 70.02 | 70.61 | 204,216 | +0.69(+0.99%) |
Mar 20, 2024 | 68.59 | 70.03 | 68.42 | 69.92 | 444,098 | +1.37(+2.00%) |
Mar 19, 2024 | 67.96 | 68.60 | 67.92 | 68.55 | 508,647 | +0.30(+0.44%) |
Mar 18, 2024 | 68.72 | 68.87 | 68.11 | 68.25 | 585,515 | -0.30(-0.44%) |
Mar 15, 2024 | 68.81 | 69.21 | 68.43 | 68.55 | 506,736 | -0.59(-0.85%) |
Mar 14, 2024 | 69.98 | 69.98 | 68.61 | 69.14 | 639,428 | -0.79(-1.13%) |
Mar 13, 2024 | 69.84 | 70.42 | 69.81 | 69.93 | 208,834 | -0.15(-0.21%) |
Mar 12, 2024 | 69.71 | 70.22 | 69.47 | 70.08 | 245,122 | +0.08(+0.11%) |
Mar 11, 2024 | 70.15 | 70.20 | 69.56 | 70.00 | 256,976 | -0.14(-0.20%) |
Mar 08, 2024 | 70.70 | 71.16 | 69.99 | 70.14 | 442,763 | -0.46(-0.65%) |
Mar 07, 2024 | 70.69 | 70.88 | 70.42 | 70.60 | 818,122 | -210.04(-74.84%) |
Mar 06, 2024 | 280.82 | 284.19 | 280.50 | 280.64 | 183,625 | +0.83(+0.30%) |
Mar 05, 2024 | 281.36 | 281.36 | 278.63 | 279.81 | 109,086 | -2.08(-0.74%) |
Mar 04, 2024 | 281.94 | 283.74 | 281.87 | 281.89 | 92,550 | +0.12(+0.04%) |
Mar 01, 2024 | 281.03 | 282.21 | 279.29 | 281.77 | 91,735 | +0.58(+0.21%) |
Feb 29, 2024 | 279.83 | 281.74 | 279.59 | 281.19 | 131,280 | +2.55(+0.92%) |
Feb 28, 2024 | 278.81 | 280.22 | 278.28 | 278.64 | 122,225 | -1.43(-0.51%) |
Feb 27, 2024 | 280.65 | 281.61 | 279.46 | 280.07 | 59,129 | +0.34(+0.12%) |
Feb 26, 2024 | 280.96 | 281.38 | 279.57 | 279.73 | 109,717 | -1.49(-0.53%) |
Feb 23, 2024 | 281.09 | 282.26 | 280.74 | 281.22 | 92,293 | +0.93(+0.33%) |
Feb 22, 2024 | 278.40 | 280.95 | 278.40 | 280.29 | 57,063 | +3.92(+1.42%) |
Feb 21, 2024 | 274.53 | 276.79 | 274.15 | 276.37 | 65,368 | +1.98(+0.72%) |
Feb 20, 2024 | 275.05 | 275.06 | 273.00 | 274.39 | 214,742 | -2.13(-0.77%) |
Feb 16, 2024 | 279.85 | 279.85 | 276.29 | 276.52 | 204,758 | -4.61(-1.64%) |
Feb 15, 2024 | 279.05 | 281.58 | 277.67 | 281.13 | 89,776 | +2.89(+1.04%) |
Feb 14, 2024 | 273.19 | 278.30 | 272.68 | 278.24 | 123,711 | +9.81(+3.65%) |
Feb 13, 2024 | 268.36 | 268.94 | 266.47 | 268.43 | 200,368 | -3.56(-1.31%) |
Feb 12, 2024 | 272.75 | 273.40 | 271.43 | 271.99 | 58,434 | -1.13(-0.41%) |
Feb 09, 2024 | 273.33 | 273.33 | 270.46 | 273.12 | 77,669 | +0.11(+0.04%) |
Feb 08, 2024 | 271.57 | 273.09 | 270.27 | 273.01 | 189,577 | +1.96(+0.72%) |
Feb 07, 2024 | 269.01 | 272.20 | 269.00 | 271.05 | 175,406 | +1.51(+0.56%) |
Feb 06, 2024 | 263.50 | 269.82 | 263.50 | 269.54 | 275,493 | +6.18(+2.35%) |
Feb 05, 2024 | 263.91 | 264.88 | 262.29 | 263.36 | 102,250 | -1.52(-0.57%) |
Feb 02, 2024 | 261.36 | 266.06 | 259.26 | 264.88 | 186,278 | +3.02(+1.15%) |