Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 68.70 | 68.80 | 67.77 | 67.83 | 3,281,743 | -1.18(-1.71%) |
Apr 29, 2024 | 68.60 | 69.02 | 68.39 | 69.01 | 2,466,252 | +0.77(+1.13%) |
Apr 26, 2024 | 68.86 | 68.86 | 67.89 | 68.24 | 3,019,687 | +0.46(+0.68%) |
Apr 25, 2024 | 67.19 | 68.12 | 66.71 | 67.78 | 2,964,645 | -0.36(-0.53%) |
Apr 24, 2024 | 68.35 | 68.35 | 67.42 | 68.14 | 3,406,399 | +1.50(+2.25%) |
Apr 23, 2024 | 65.87 | 66.80 | 65.66 | 66.64 | 2,522,008 | -0.56(-0.83%) |
Apr 22, 2024 | 66.97 | 67.45 | 66.47 | 67.20 | 3,867,194 | +0.23(+0.34%) |
Apr 19, 2024 | 66.54 | 67.22 | 66.44 | 66.97 | 2,774,494 | +0.29(+0.43%) |
Apr 18, 2024 | 67.54 | 67.62 | 66.27 | 66.68 | 3,823,400 | -0.10(-0.15%) |
Apr 17, 2024 | 67.55 | 68.01 | 66.56 | 66.78 | 3,839,500 | +1.09(+1.66%) |
Apr 16, 2024 | 65.37 | 65.86 | 64.85 | 65.69 | 3,176,870 | -1.08(-1.62%) |
Apr 15, 2024 | 67.90 | 68.05 | 66.53 | 66.77 | 3,847,694 | +0.78(+1.18%) |
Apr 12, 2024 | 67.50 | 68.05 | 65.99 | 65.99 | 4,339,894 | -0.28(-0.42%) |
Apr 11, 2024 | 66.51 | 66.55 | 65.40 | 66.27 | 2,101,533 | -0.24(-0.36%) |
Apr 10, 2024 | 65.72 | 66.54 | 65.49 | 66.51 | 3,064,144 | -0.75(-1.12%) |
Apr 09, 2024 | 67.38 | 67.71 | 66.63 | 67.26 | 3,709,247 | +1.18(+1.79%) |
Apr 08, 2024 | 65.15 | 66.23 | 65.15 | 66.08 | 4,712,006 | +3.08(+4.89%) |
Apr 05, 2024 | 62.92 | 63.11 | 62.62 | 63.00 | 3,896,853 | -0.30(-0.47%) |
Apr 04, 2024 | 65.26 | 65.26 | 63.29 | 63.30 | 3,151,687 | -1.30(-2.01%) |
Apr 03, 2024 | 64.46 | 64.80 | 63.72 | 64.60 | 5,273,633 | -0.49(-0.75%) |
Apr 02, 2024 | 65.00 | 65.34 | 64.61 | 65.09 | 3,300,360 | +0.91(+1.42%) |
Apr 01, 2024 | 64.33 | 64.68 | 64.08 | 64.18 | 2,363,369 | +0.44(+0.69%) |
Mar 28, 2024 | 63.53 | 63.90 | 63.23 | 63.74 | 3,299,146 | +0.28(+0.44%) |
Mar 27, 2024 | 62.42 | 63.49 | 62.37 | 63.46 | 2,217,118 | +1.29(+2.07%) |
Mar 26, 2024 | 63.03 | 63.07 | 62.15 | 62.17 | 2,938,065 | -1.24(-1.96%) |
Mar 25, 2024 | 63.78 | 64.18 | 63.37 | 63.41 | 2,367,816 | +0.41(+0.65%) |
Mar 22, 2024 | 63.40 | 63.55 | 62.99 | 63.00 | 2,508,246 | -1.13(-1.76%) |
Mar 21, 2024 | 64.44 | 64.70 | 64.12 | 64.13 | 2,504,004 | +0.26(+0.41%) |
Mar 20, 2024 | 62.93 | 64.02 | 62.84 | 63.87 | 1,940,392 | +1.06(+1.69%) |
Mar 19, 2024 | 62.94 | 63.15 | 62.70 | 62.81 | 3,094,482 | +0.54(+0.87%) |
Mar 18, 2024 | 62.96 | 63.04 | 62.25 | 62.27 | 2,450,409 | +0.09(+0.14%) |
Mar 15, 2024 | 61.78 | 62.35 | 61.67 | 62.18 | 3,743,719 | +0.13(+0.21%) |
Mar 14, 2024 | 62.64 | 62.75 | 61.68 | 62.05 | 3,710,878 | -1.12(-1.77%) |
Mar 13, 2024 | 62.19 | 63.48 | 62.05 | 63.17 | 4,825,180 | +0.45(+0.72%) |
Mar 12, 2024 | 63.55 | 63.56 | 62.58 | 62.72 | 4,677,739 | +0.72(+1.16%) |
Mar 11, 2024 | 61.08 | 62.05 | 61.05 | 62.00 | 4,638,856 | -0.69(-1.10%) |
Mar 08, 2024 | 63.41 | 63.48 | 62.58 | 62.69 | 3,068,259 | -0.98(-1.54%) |
Mar 07, 2024 | 64.11 | 64.33 | 63.61 | 63.67 | 3,403,456 | +1.40(+2.25%) |
Mar 06, 2024 | 62.61 | 62.88 | 62.25 | 62.27 | 2,724,985 | +1.01(+1.65%) |
Mar 05, 2024 | 61.51 | 61.73 | 61.14 | 61.26 | 3,031,978 | -1.01(-1.62%) |
Mar 04, 2024 | 62.00 | 62.36 | 61.92 | 62.27 | 2,273,950 | -0.28(-0.45%) |
Mar 01, 2024 | 62.03 | 62.70 | 61.65 | 62.55 | 2,585,331 | +0.59(+0.95%) |
Feb 29, 2024 | 62.23 | 62.44 | 61.72 | 61.96 | 2,158,767 | +0.55(+0.89%) |
Feb 28, 2024 | 61.45 | 61.65 | 61.34 | 61.42 | 2,245,980 | -0.98(-1.57%) |
Feb 27, 2024 | 62.74 | 62.87 | 62.08 | 62.39 | 3,198,848 | +0.32(+0.51%) |
Feb 26, 2024 | 62.02 | 62.15 | 61.55 | 62.08 | 3,555,282 | -1.28(-2.02%) |
Feb 23, 2024 | 63.59 | 63.84 | 63.21 | 63.35 | 2,254,071 | +0.28(+0.44%) |
Feb 22, 2024 | 63.05 | 63.27 | 62.80 | 63.08 | 3,052,628 | +0.20(+0.32%) |
Feb 21, 2024 | 62.96 | 63.26 | 62.28 | 62.87 | 3,002,211 | -0.42(-0.67%) |
Feb 20, 2024 | 64.40 | 64.45 | 63.14 | 63.30 | 4,804,213 | -3.07(-4.63%) |
Feb 16, 2024 | 66.66 | 67.13 | 66.29 | 66.37 | 4,049,514 | +1.52(+2.34%) |
Feb 15, 2024 | 64.35 | 65.03 | 64.31 | 64.85 | 2,779,434 | +0.44(+0.69%) |
Feb 14, 2024 | 64.19 | 64.46 | 64.06 | 64.41 | 1,573,079 | +0.41(+0.65%) |
Feb 13, 2024 | 64.87 | 64.93 | 63.62 | 64.00 | 2,726,256 | -1.30(-1.99%) |
Feb 12, 2024 | 65.13 | 65.57 | 65.05 | 65.29 | 2,047,541 | +0.08(+0.12%) |
Feb 09, 2024 | 65.23 | 65.28 | 64.74 | 65.22 | 1,858,076 | -0.18(-0.28%) |
Feb 08, 2024 | 65.31 | 65.60 | 65.02 | 65.40 | 2,364,578 | -0.39(-0.60%) |
Feb 07, 2024 | 65.45 | 65.80 | 65.21 | 65.79 | 2,279,227 | +0.19(+0.29%) |
Feb 06, 2024 | 65.09 | 65.72 | 65.09 | 65.60 | 2,691,087 | +0.79(+1.21%) |
Feb 05, 2024 | 64.82 | 65.09 | 64.37 | 64.81 | 2,826,582 | -0.94(-1.43%) |
Feb 02, 2024 | 66.13 | 66.29 | 65.73 | 65.76 | 2,821,088 | -1.57(-2.34%) |