Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 64.90 | 65.11 | 64.19 | 64.21 | 57,374 | -0.67(-1.03%) |
Apr 29, 2024 | 64.88 | 65.01 | 64.66 | 64.88 | 38,260 | +0.23(+0.36%) |
Apr 26, 2024 | 64.65 | 64.93 | 64.41 | 64.65 | 34,907 | +0.03(+0.05%) |
Apr 25, 2024 | 64.26 | 64.84 | 63.65 | 64.62 | 48,275 | -0.07(-0.11%) |
Apr 24, 2024 | 64.75 | 65.10 | 64.30 | 64.69 | 40,911 | -0.25(-0.38%) |
Apr 23, 2024 | 64.22 | 65.09 | 64.22 | 64.94 | 64,806 | +1.24(+1.95%) |
Apr 22, 2024 | 63.59 | 64.06 | 63.20 | 63.70 | 30,284 | +0.42(+0.66%) |
Apr 19, 2024 | 63.21 | 63.53 | 63.06 | 63.28 | 96,245 | +0.15(+0.24%) |
Apr 18, 2024 | 63.12 | 63.62 | 63.06 | 63.13 | 30,506 | +0.09(+0.14%) |
Apr 17, 2024 | 63.79 | 63.79 | 62.82 | 63.04 | 42,412 | -0.44(-0.69%) |
Apr 16, 2024 | 63.37 | 63.75 | 63.09 | 63.48 | 247,856 | -0.09(-0.14%) |
Apr 15, 2024 | 64.44 | 64.72 | 63.37 | 63.57 | 88,010 | -0.39(-0.61%) |
Apr 12, 2024 | 64.37 | 64.48 | 63.75 | 63.96 | 81,827 | -0.74(-1.14%) |
Apr 11, 2024 | 64.79 | 64.93 | 64.28 | 64.70 | 61,555 | -0.02(-0.03%) |
Apr 10, 2024 | 64.65 | 64.97 | 64.50 | 64.72 | 59,696 | -1.16(-1.76%) |
Apr 09, 2024 | 65.79 | 65.93 | 65.24 | 65.88 | 39,654 | +0.25(+0.38%) |
Apr 08, 2024 | 65.80 | 65.84 | 65.51 | 65.63 | 62,162 | +0.08(+0.12%) |
Apr 05, 2024 | 65.07 | 65.71 | 65.02 | 65.55 | 38,934 | +0.42(+0.64%) |
Apr 04, 2024 | 66.03 | 66.21 | 65.00 | 65.13 | 59,090 | -0.40(-0.61%) |
Apr 03, 2024 | 65.15 | 65.75 | 65.15 | 65.53 | 33,919 | +0.21(+0.32%) |
Apr 02, 2024 | 65.52 | 65.58 | 65.09 | 65.32 | 76,015 | -0.60(-0.91%) |
Apr 01, 2024 | 66.74 | 66.74 | 65.86 | 65.92 | 54,092 | -0.65(-0.98%) |
Mar 28, 2024 | 66.40 | 66.70 | 66.39 | 66.57 | 40,229 | +0.17(+0.26%) |
Mar 27, 2024 | 65.84 | 66.40 | 65.84 | 66.40 | 51,186 | +0.86(+1.31%) |
Mar 26, 2024 | 65.60 | 65.70 | 65.49 | 65.54 | 41,210 | +0.02(+0.03%) |
Mar 25, 2024 | 66.15 | 66.25 | 65.48 | 65.52 | 72,688 | -0.70(-1.06%) |
Mar 22, 2024 | 66.45 | 66.64 | 66.06 | 66.22 | 71,926 | -0.21(-0.32%) |
Mar 21, 2024 | 65.53 | 66.52 | 65.53 | 66.43 | 52,011 | +0.89(+1.36%) |
Mar 20, 2024 | 65.09 | 65.63 | 64.94 | 65.54 | 74,723 | +0.48(+0.74%) |
Mar 19, 2024 | 64.22 | 65.07 | 64.22 | 65.06 | 125,663 | +0.92(+1.43%) |
Mar 18, 2024 | 64.39 | 64.71 | 64.14 | 64.14 | 116,257 | -0.17(-0.26%) |
Mar 15, 2024 | 64.11 | 64.49 | 64.11 | 64.31 | 40,632 | +0.10(+0.16%) |
Mar 14, 2024 | 64.64 | 64.75 | 63.83 | 64.21 | 45,893 | -0.41(-0.63%) |
Mar 13, 2024 | 64.47 | 64.80 | 64.44 | 64.62 | 48,705 | +0.17(+0.26%) |
Mar 12, 2024 | 64.18 | 64.55 | 64.09 | 64.45 | 66,713 | +0.27(+0.42%) |
Mar 11, 2024 | 64.36 | 64.36 | 63.71 | 64.18 | 57,530 | -0.18(-0.28%) |
Mar 08, 2024 | 64.82 | 65.06 | 64.30 | 64.36 | 52,391 | -0.29(-0.45%) |
Mar 07, 2024 | 64.40 | 64.74 | 64.37 | 64.65 | 77,581 | +0.53(+0.83%) |
Mar 06, 2024 | 63.96 | 64.48 | 63.96 | 64.12 | 141,427 | +0.45(+0.71%) |
Mar 05, 2024 | 64.19 | 64.48 | 63.55 | 63.67 | 48,319 | -1.09(-1.68%) |
Mar 04, 2024 | 64.37 | 64.97 | 64.34 | 64.76 | 76,981 | +0.39(+0.61%) |
Mar 01, 2024 | 63.86 | 64.40 | 63.60 | 64.37 | 60,605 | +0.52(+0.81%) |
Feb 29, 2024 | 64.13 | 64.19 | 63.63 | 63.85 | 37,883 | -0.07(-0.11%) |
Feb 28, 2024 | 63.55 | 64.12 | 63.55 | 63.92 | 48,016 | +0.26(+0.41%) |
Feb 27, 2024 | 63.54 | 63.72 | 63.43 | 63.66 | 50,532 | +0.20(+0.31%) |
Feb 26, 2024 | 63.44 | 63.63 | 63.33 | 63.46 | 55,301 | +0.05(+0.08%) |
Feb 23, 2024 | 63.27 | 63.56 | 63.24 | 63.41 | 60,289 | +0.24(+0.38%) |
Feb 22, 2024 | 62.98 | 63.26 | 62.81 | 63.17 | 46,866 | +0.48(+0.76%) |
Feb 21, 2024 | 62.52 | 62.70 | 62.27 | 62.69 | 46,446 | +0.05(+0.08%) |
Feb 20, 2024 | 62.49 | 62.65 | 62.19 | 62.64 | 99,140 | -0.08(-0.13%) |
Feb 16, 2024 | 62.75 | 63.22 | 62.69 | 62.72 | 49,866 | -0.37(-0.59%) |
Feb 15, 2024 | 62.63 | 63.10 | 62.48 | 63.09 | 75,482 | +0.84(+1.35%) |
Feb 14, 2024 | 61.76 | 62.25 | 61.56 | 62.25 | 81,202 | +0.85(+1.38%) |
Feb 13, 2024 | 61.61 | 61.89 | 60.99 | 61.40 | 48,699 | -1.04(-1.66%) |
Feb 12, 2024 | 62.15 | 62.50 | 61.97 | 62.44 | 71,042 | +0.30(+0.48%) |
Feb 09, 2024 | 61.82 | 62.24 | 61.80 | 62.14 | 61,907 | +0.34(+0.55%) |
Feb 08, 2024 | 61.18 | 61.83 | 61.18 | 61.80 | 68,360 | +0.77(+1.26%) |
Feb 07, 2024 | 60.55 | 61.34 | 60.55 | 61.03 | 62,273 | +0.76(+1.26%) |
Feb 06, 2024 | 59.48 | 60.29 | 59.42 | 60.27 | 81,716 | +0.81(+1.36%) |
Feb 05, 2024 | 59.84 | 59.84 | 59.24 | 59.46 | 137,761 | -0.74(-1.23%) |
Feb 02, 2024 | 60.06 | 60.52 | 59.51 | 60.20 | 45,738 | -0.06(-0.10%) |