Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 64.12 | 64.43 | 63.78 | 63.78 | 58,923 | +0.32(+0.50%) |
Apr 29, 2024 | 63.16 | 63.67 | 63.16 | 63.46 | 30,190 | +0.43(+0.68%) |
Apr 26, 2024 | 62.49 | 63.19 | 62.44 | 63.03 | 23,912 | +0.58(+0.92%) |
Apr 25, 2024 | 62.89 | 63.00 | 62.40 | 62.45 | 318,283 | -0.79(-1.24%) |
Apr 24, 2024 | 63.65 | 63.65 | 62.96 | 63.24 | 13,325 | -0.40(-0.63%) |
Apr 23, 2024 | 63.26 | 63.79 | 63.26 | 63.64 | 16,102 | +0.66(+1.06%) |
Apr 22, 2024 | 63.04 | 63.45 | 62.80 | 62.98 | 25,254 | +0.23(+0.37%) |
Apr 19, 2024 | 62.77 | 62.93 | 62.50 | 62.74 | 67,930 | -0.08(-0.13%) |
Apr 18, 2024 | 62.86 | 63.04 | 62.60 | 62.82 | 20,307 | -0.09(-0.14%) |
Apr 17, 2024 | 63.25 | 63.46 | 62.84 | 62.91 | 237,704 | -0.13(-0.21%) |
Apr 16, 2024 | 63.36 | 63.38 | 62.99 | 63.04 | 41,134 | -0.25(-0.39%) |
Apr 15, 2024 | 63.85 | 64.24 | 63.20 | 63.29 | 24,277 | -0.12(-0.19%) |
Apr 12, 2024 | 64.37 | 64.41 | 63.34 | 63.41 | 289,708 | -1.25(-1.94%) |
Apr 11, 2024 | 65.12 | 65.12 | 64.42 | 64.67 | 15,133 | -0.34(-0.52%) |
Apr 10, 2024 | 64.90 | 65.20 | 64.77 | 65.00 | 24,092 | -0.66(-1.00%) |
Apr 09, 2024 | 65.71 | 65.75 | 65.24 | 65.66 | 17,812 | -0.04(-0.06%) |
Apr 08, 2024 | 66.06 | 66.06 | 65.70 | 65.70 | 15,355 | -0.34(-0.51%) |
Apr 05, 2024 | 65.50 | 66.14 | 65.50 | 66.04 | 14,890 | +0.39(+0.59%) |
Apr 04, 2024 | 66.68 | 66.69 | 65.62 | 65.65 | 28,475 | -0.66(-0.99%) |
Apr 03, 2024 | 66.67 | 66.94 | 66.15 | 66.31 | 253,181 | -0.23(-0.34%) |
Apr 02, 2024 | 66.21 | 66.54 | 66.09 | 66.54 | 574,170 | -0.28(-0.42%) |
Apr 01, 2024 | 67.53 | 67.53 | 66.57 | 66.82 | 25,266 | -0.78(-1.16%) |
Mar 28, 2024 | 67.57 | 67.95 | 67.57 | 67.60 | 34,153 | +0.19(+0.29%) |
Mar 27, 2024 | 66.91 | 67.41 | 66.79 | 67.40 | 41,511 | +0.99(+1.48%) |
Mar 26, 2024 | 66.47 | 66.56 | 66.30 | 66.42 | 25,789 | -0.01(-0.02%) |
Mar 25, 2024 | 66.47 | 66.86 | 66.43 | 66.43 | 77,533 | +0.05(+0.08%) |
Mar 22, 2024 | 66.75 | 67.16 | 66.38 | 66.38 | 238,399 | -0.50(-0.74%) |
Mar 21, 2024 | 67.13 | 67.20 | 66.86 | 66.88 | 16,174 | +0.02(+0.02%) |
Mar 20, 2024 | 66.55 | 66.88 | 66.27 | 66.86 | 28,236 | +0.29(+0.43%) |
Mar 19, 2024 | 66.14 | 66.60 | 65.95 | 66.57 | 20,987 | +0.39(+0.58%) |
Mar 18, 2024 | 66.71 | 66.71 | 66.19 | 66.19 | 28,134 | -0.26(-0.39%) |
Mar 15, 2024 | 66.27 | 66.44 | 66.10 | 66.44 | 46,404 | -0.07(-0.10%) |
Mar 14, 2024 | 67.22 | 67.22 | 66.19 | 66.51 | 19,295 | -0.42(-0.62%) |
Mar 13, 2024 | 66.99 | 67.21 | 66.83 | 66.93 | 13,967 | -0.11(-0.16%) |
Mar 12, 2024 | 66.64 | 67.11 | 66.48 | 67.04 | 34,734 | +0.51(+0.76%) |
Mar 11, 2024 | 66.79 | 66.93 | 66.17 | 66.53 | 25,784 | -0.64(-0.96%) |
Mar 08, 2024 | 67.41 | 67.47 | 67.05 | 67.18 | 17,654 | -0.27(-0.40%) |
Mar 07, 2024 | 66.95 | 67.84 | 66.95 | 67.45 | 28,355 | -134.48(-66.60%) |
Mar 06, 2024 | 202.68 | 203.21 | 201.60 | 201.93 | 49,649 | +0.25(+0.13%) |
Mar 05, 2024 | 203.01 | 203.01 | 201.00 | 201.68 | 23,522 | -1.32(-0.65%) |
Mar 04, 2024 | 205.75 | 205.75 | 202.57 | 203.00 | 16,535 | -1.57(-0.77%) |
Mar 01, 2024 | 203.63 | 204.57 | 202.48 | 204.57 | 109,504 | +2.68(+1.33%) |
Feb 29, 2024 | 204.41 | 204.41 | 201.67 | 201.89 | 9,184 | -2.03(-1.00%) |
Feb 28, 2024 | 206.25 | 206.25 | 203.63 | 203.92 | 14,153 | -2.12(-1.03%) |
Feb 27, 2024 | 205.79 | 206.38 | 205.78 | 206.04 | 7,100 | -0.37(-0.18%) |
Feb 26, 2024 | 206.36 | 206.84 | 206.24 | 206.41 | 6,093 | -0.47(-0.23%) |
Feb 23, 2024 | 206.26 | 206.92 | 205.58 | 206.88 | 11,326 | +1.29(+0.63%) |
Feb 22, 2024 | 204.54 | 205.73 | 203.69 | 205.59 | 10,938 | +2.72(+1.34%) |
Feb 21, 2024 | 201.34 | 202.87 | 201.31 | 202.87 | 7,069 | -0.13(-0.06%) |
Feb 20, 2024 | 205.61 | 205.61 | 202.81 | 203.00 | 16,297 | -2.15(-1.05%) |
Feb 16, 2024 | 204.52 | 206.41 | 203.34 | 205.15 | 46,582 | +1.59(+0.78%) |
Feb 15, 2024 | 201.31 | 203.63 | 201.31 | 203.56 | 159,367 | +3.66(+1.83%) |
Feb 14, 2024 | 199.83 | 199.90 | 198.98 | 199.90 | 8,241 | +1.92(+0.97%) |
Feb 13, 2024 | 198.06 | 199.27 | 197.19 | 197.98 | 12,078 | -2.62(-1.30%) |
Feb 12, 2024 | 200.21 | 200.78 | 199.43 | 200.59 | 13,830 | +1.41(+0.71%) |
Feb 09, 2024 | 198.40 | 199.33 | 198.37 | 199.18 | 8,496 | +1.49(+0.75%) |
Feb 08, 2024 | 197.59 | 197.70 | 196.79 | 197.69 | 28,037 | +0.50(+0.25%) |
Feb 07, 2024 | 197.41 | 198.21 | 197.09 | 197.19 | 31,673 | -0.09(-0.05%) |
Feb 06, 2024 | 196.91 | 197.28 | 195.93 | 197.28 | 28,455 | +3.08(+1.59%) |
Feb 05, 2024 | 193.06 | 194.40 | 193.01 | 194.20 | 8,832 | +2.81(+1.47%) |
Feb 02, 2024 | 191.15 | 192.26 | 189.98 | 191.39 | 44,633 | -0.38(-0.20%) |