Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 16, 2024 | 63.04 | 63.04 | 62.20 | 62.62 | 115,282 | -0.67(-1.06%) |
Apr 15, 2024 | 64.64 | 64.87 | 63.08 | 63.29 | 92,169 | -0.55(-0.86%) |
Apr 12, 2024 | 64.84 | 64.88 | 63.53 | 63.84 | 68,677 | -1.17(-1.80%) |
Apr 11, 2024 | 65.08 | 65.13 | 64.28 | 65.01 | 101,415 | +0.20(+0.31%) |
Apr 10, 2024 | 64.71 | 65.19 | 63.74 | 64.81 | 576,304 | -1.47(-2.22%) |
Apr 09, 2024 | 66.89 | 66.89 | 65.61 | 66.28 | 107,850 | -0.49(-0.73%) |
Apr 08, 2024 | 67.15 | 67.19 | 66.50 | 66.77 | 73,356 | +0.13(+0.20%) |
Apr 05, 2024 | 65.76 | 66.92 | 65.76 | 66.64 | 63,088 | +1.07(+1.63%) |
Apr 04, 2024 | 67.48 | 67.67 | 65.55 | 65.57 | 145,244 | -1.17(-1.75%) |
Apr 03, 2024 | 65.63 | 66.90 | 65.55 | 66.74 | 111,551 | +0.87(+1.32%) |
Apr 02, 2024 | 66.52 | 66.52 | 65.41 | 65.87 | 111,461 | -1.09(-1.63%) |
Apr 01, 2024 | 67.74 | 67.74 | 66.72 | 66.96 | 65,481 | -0.37(-0.55%) |
Mar 28, 2024 | 67.23 | 67.60 | 66.87 | 67.33 | 84,318 | +0.23(+0.34%) |
Mar 27, 2024 | 66.27 | 67.10 | 66.12 | 67.10 | 306,190 | +1.49(+2.27%) |
Mar 26, 2024 | 65.55 | 65.98 | 65.43 | 65.61 | 91,546 | +0.24(+0.37%) |
Mar 25, 2024 | 65.53 | 65.69 | 65.24 | 65.37 | 51,928 | -0.03(-0.05%) |
Mar 22, 2024 | 66.02 | 66.02 | 65.25 | 65.40 | 86,628 | -0.37(-0.56%) |
Mar 21, 2024 | 64.91 | 65.92 | 64.84 | 65.77 | 168,529 | +1.30(+2.02%) |
Mar 20, 2024 | 63.51 | 64.61 | 63.39 | 64.47 | 102,785 | +0.95(+1.50%) |
Mar 19, 2024 | 63.18 | 63.70 | 62.84 | 63.52 | 146,817 | +0.20(+0.32%) |
Mar 18, 2024 | 63.56 | 63.81 | 63.10 | 63.32 | 59,454 | -0.04(-0.06%) |
Mar 15, 2024 | 62.98 | 63.53 | 62.98 | 63.36 | 44,624 | +0.27(+0.43%) |
Mar 14, 2024 | 64.10 | 64.10 | 62.37 | 63.09 | 87,423 | -0.85(-1.33%) |
Mar 13, 2024 | 63.74 | 64.17 | 63.73 | 63.94 | 54,529 | +0.24(+0.38%) |
Mar 12, 2024 | 63.74 | 63.82 | 63.04 | 63.70 | 52,265 | +0.14(+0.22%) |
Mar 11, 2024 | 64.25 | 64.31 | 63.11 | 63.56 | 41,804 | -0.66(-1.03%) |
Mar 08, 2024 | 64.85 | 65.24 | 64.05 | 64.22 | 67,106 | -0.12(-0.19%) |
Mar 07, 2024 | 64.19 | 64.62 | 63.94 | 64.34 | 67,249 | +0.72(+1.13%) |
Mar 06, 2024 | 63.90 | 64.13 | 63.31 | 63.62 | 55,340 | +0.27(+0.43%) |
Mar 05, 2024 | 63.79 | 64.12 | 62.94 | 63.35 | 63,226 | -0.86(-1.34%) |
Mar 04, 2024 | 64.56 | 65.28 | 64.15 | 64.21 | 80,580 | +0.09(+0.14%) |
Mar 01, 2024 | 63.83 | 64.14 | 63.53 | 64.12 | 90,820 | +0.48(+0.75%) |
Feb 29, 2024 | 63.99 | 63.99 | 62.97 | 63.64 | 185,026 | +0.46(+0.73%) |
Feb 28, 2024 | 62.36 | 63.41 | 62.31 | 63.18 | 77,038 | +0.88(+1.41%) |
Feb 27, 2024 | 61.79 | 62.48 | 61.78 | 62.30 | 72,061 | +1.06(+1.73%) |
Feb 26, 2024 | 60.57 | 61.32 | 60.44 | 61.24 | 89,363 | +0.77(+1.27%) |
Feb 23, 2024 | 59.94 | 60.81 | 59.77 | 60.47 | 50,581 | +0.77(+1.29%) |
Feb 22, 2024 | 59.41 | 60.12 | 59.26 | 59.70 | 61,015 | +0.27(+0.45%) |
Feb 21, 2024 | 59.12 | 59.54 | 58.98 | 59.43 | 35,087 | -0.10(-0.17%) |
Feb 20, 2024 | 59.88 | 60.11 | 59.26 | 59.53 | 107,467 | -1.07(-1.77%) |
Feb 16, 2024 | 60.70 | 61.33 | 60.55 | 60.60 | 56,842 | -0.78(-1.27%) |
Feb 15, 2024 | 60.60 | 61.38 | 60.23 | 61.38 | 58,875 | +1.31(+2.18%) |
Feb 14, 2024 | 59.21 | 60.25 | 58.99 | 60.07 | 57,563 | +1.53(+2.61%) |
Feb 13, 2024 | 59.11 | 59.24 | 58.14 | 58.54 | 63,387 | -2.37(-3.89%) |
Feb 12, 2024 | 59.78 | 61.14 | 59.78 | 60.91 | 165,423 | +1.08(+1.80%) |
Feb 09, 2024 | 59.06 | 59.83 | 58.82 | 59.83 | 56,715 | +1.10(+1.87%) |
Feb 08, 2024 | 58.25 | 58.84 | 57.70 | 58.73 | 50,370 | +0.48(+0.82%) |
Feb 07, 2024 | 57.72 | 58.43 | 57.27 | 58.25 | 119,906 | +0.86(+1.50%) |
Feb 06, 2024 | 56.83 | 57.39 | 56.70 | 57.39 | 91,003 | +0.52(+0.91%) |
Feb 05, 2024 | 57.31 | 57.31 | 56.12 | 56.87 | 74,402 | -0.86(-1.49%) |
Feb 02, 2024 | 56.87 | 58.04 | 56.41 | 57.73 | 67,580 | +0.35(+0.61%) |