Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 61.39 | 62.35 | 60.61 | 61.15 | 674,614 | -0.95(-1.53%) |
Apr 29, 2024 | 63.29 | 63.49 | 62.00 | 62.10 | 503,947 | -0.45(-0.71%) |
Apr 26, 2024 | 62.27 | 63.58 | 62.01 | 62.54 | 556,866 | +0.19(+0.30%) |
Apr 25, 2024 | 63.41 | 63.52 | 62.10 | 62.36 | 563,819 | -1.49(-2.33%) |
Apr 24, 2024 | 63.08 | 64.10 | 62.99 | 63.84 | 544,780 | +0.15(+0.23%) |
Apr 23, 2024 | 62.83 | 63.82 | 62.61 | 63.69 | 686,179 | +1.03(+1.65%) |
Apr 22, 2024 | 63.01 | 63.36 | 62.18 | 62.66 | 664,642 | +0.71(+1.15%) |
Apr 19, 2024 | 60.57 | 62.08 | 60.25 | 61.95 | 914,707 | +1.14(+1.87%) |
Apr 18, 2024 | 60.22 | 60.82 | 59.71 | 60.81 | 834,645 | +0.40(+0.66%) |
Apr 17, 2024 | 61.83 | 61.93 | 60.40 | 60.41 | 603,803 | -0.78(-1.28%) |
Apr 16, 2024 | 61.08 | 61.64 | 60.51 | 61.20 | 576,525 | -0.16(-0.26%) |
Apr 15, 2024 | 61.08 | 61.88 | 60.69 | 61.35 | 713,038 | +0.12(+0.19%) |
Apr 12, 2024 | 62.33 | 62.37 | 60.97 | 61.24 | 914,364 | -1.07(-1.72%) |
Apr 11, 2024 | 62.67 | 63.18 | 61.69 | 62.31 | 702,817 | -0.36(-0.57%) |
Apr 10, 2024 | 63.12 | 63.24 | 61.69 | 62.66 | 936,148 | -1.06(-1.66%) |
Apr 09, 2024 | 63.03 | 63.98 | 63.03 | 63.72 | 791,169 | +0.31(+0.48%) |
Apr 08, 2024 | 63.31 | 63.57 | 62.55 | 63.42 | 835,916 | +0.24(+0.38%) |
Apr 05, 2024 | 63.56 | 63.88 | 62.43 | 63.18 | 888,930 | -0.63(-0.99%) |
Apr 04, 2024 | 65.62 | 65.83 | 63.62 | 63.81 | 864,725 | -1.06(-1.63%) |
Apr 03, 2024 | 65.88 | 66.22 | 64.49 | 64.87 | 1,236,439 | -1.72(-2.59%) |
Apr 02, 2024 | 66.78 | 67.75 | 65.14 | 66.60 | 1,255,858 | -0.79(-1.18%) |
Apr 01, 2024 | 66.47 | 68.05 | 66.13 | 67.39 | 1,144,019 | +1.38(+2.09%) |
Mar 28, 2024 | 66.05 | 66.84 | 65.63 | 66.01 | 1,069,586 | +0.34(+0.51%) |
Mar 27, 2024 | 65.15 | 65.72 | 64.49 | 65.68 | 1,350,046 | +0.84(+1.30%) |
Mar 26, 2024 | 66.39 | 66.39 | 64.48 | 64.83 | 961,132 | -0.90(-1.37%) |
Mar 25, 2024 | 65.58 | 66.76 | 65.14 | 65.73 | 869,250 | +0.57(+0.88%) |
Mar 22, 2024 | 66.86 | 67.16 | 64.75 | 65.16 | 2,057,657 | -2.49(-3.68%) |
Mar 21, 2024 | 70.17 | 71.08 | 65.86 | 67.65 | 1,749,126 | -3.47(-4.88%) |
Mar 20, 2024 | 70.96 | 71.59 | 70.28 | 71.12 | 429,934 | -0.14(-0.19%) |
Mar 19, 2024 | 70.82 | 71.31 | 69.30 | 71.26 | 511,191 | +0.14(+0.20%) |
Mar 18, 2024 | 68.80 | 71.44 | 68.26 | 71.12 | 669,453 | +2.12(+3.07%) |
Mar 15, 2024 | 68.07 | 69.09 | 68.05 | 69.00 | 782,856 | +0.56(+0.81%) |
Mar 14, 2024 | 69.97 | 70.55 | 68.24 | 68.44 | 499,348 | -1.82(-2.60%) |
Mar 13, 2024 | 71.79 | 72.24 | 70.00 | 70.26 | 585,029 | -1.59(-2.21%) |
Mar 12, 2024 | 69.95 | 72.12 | 69.85 | 71.85 | 435,404 | +1.64(+2.33%) |
Mar 11, 2024 | 69.37 | 70.52 | 69.16 | 70.22 | 417,852 | +0.71(+1.03%) |
Mar 08, 2024 | 69.77 | 70.48 | 69.18 | 69.50 | 418,757 | +0.14(+0.20%) |
Mar 07, 2024 | 70.62 | 70.85 | 69.11 | 69.36 | 546,540 | -1.22(-1.73%) |
Mar 06, 2024 | 70.18 | 71.36 | 69.14 | 70.58 | 583,699 | +0.50(+0.71%) |
Mar 05, 2024 | 70.30 | 70.77 | 69.63 | 70.09 | 541,644 | -0.63(-0.90%) |
Mar 04, 2024 | 69.60 | 71.33 | 69.30 | 70.72 | 743,930 | +1.36(+1.96%) |
Mar 01, 2024 | 71.32 | 72.14 | 67.58 | 69.36 | 1,626,050 | -1.89(-2.66%) |
Feb 29, 2024 | 73.35 | 76.23 | 70.81 | 71.26 | 2,445,060 | +1.72(+2.48%) |
Feb 28, 2024 | 70.44 | 71.80 | 69.24 | 69.53 | 1,372,628 | -2.46(-3.41%) |
Feb 27, 2024 | 71.67 | 72.32 | 70.78 | 71.99 | 760,572 | +1.11(+1.57%) |
Feb 26, 2024 | 72.45 | 72.65 | 70.84 | 70.88 | 888,970 | -0.30(-0.42%) |
Feb 23, 2024 | 70.96 | 72.07 | 70.83 | 71.18 | 597,482 | +0.20(+0.28%) |
Feb 22, 2024 | 70.80 | 72.35 | 70.70 | 70.98 | 442,402 | +0.08(+0.11%) |
Feb 21, 2024 | 70.37 | 71.08 | 69.98 | 70.90 | 561,266 | +0.18(+0.25%) |
Feb 20, 2024 | 71.89 | 72.56 | 70.22 | 70.72 | 695,022 | -1.67(-2.30%) |
Feb 16, 2024 | 72.06 | 73.28 | 71.26 | 72.39 | 556,622 | -0.15(-0.21%) |
Feb 15, 2024 | 71.92 | 73.57 | 71.91 | 72.53 | 654,504 | +1.11(+1.55%) |
Feb 14, 2024 | 71.90 | 71.90 | 70.16 | 71.42 | 614,853 | +0.45(+0.63%) |
Feb 13, 2024 | 71.36 | 72.40 | 70.16 | 70.98 | 730,077 | -2.14(-2.93%) |
Feb 12, 2024 | 72.08 | 74.14 | 71.99 | 73.12 | 564,084 | +1.27(+1.77%) |
Feb 09, 2024 | 72.78 | 73.56 | 71.73 | 71.85 | 600,809 | -0.70(-0.97%) |
Feb 08, 2024 | 72.79 | 74.22 | 72.29 | 72.55 | 677,083 | -0.03(-0.04%) |
Feb 07, 2024 | 73.12 | 73.44 | 72.09 | 72.58 | 400,902 | -0.41(-0.57%) |
Feb 06, 2024 | 70.36 | 73.45 | 69.78 | 73.00 | 725,121 | +2.07(+2.92%) |
Feb 05, 2024 | 72.10 | 72.40 | 69.71 | 70.93 | 858,456 | -2.02(-2.77%) |
Feb 02, 2024 | 73.55 | 73.58 | 71.52 | 72.95 | 828,448 | -1.62(-2.17%) |