Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 64.03 | 64.06 | 62.90 | 63.04 | 15,111 | -1.27(-1.98%) |
Apr 18, 2024 | 64.30 | 64.96 | 63.96 | 64.31 | 6,754 | -0.21(-0.32%) |
Apr 17, 2024 | 65.32 | 65.32 | 64.29 | 64.52 | 5,132 | -0.49(-0.75%) |
Apr 16, 2024 | 65.00 | 65.38 | 64.93 | 65.01 | 7,090 | +0.14(+0.22%) |
Apr 15, 2024 | 66.52 | 66.52 | 64.83 | 64.87 | 6,773 | -0.95(-1.45%) |
Apr 12, 2024 | 66.31 | 66.31 | 65.65 | 65.82 | 6,376 | -1.03(-1.54%) |
Apr 11, 2024 | 66.36 | 67.00 | 66.05 | 66.85 | 3,554 | +0.58(+0.88%) |
Apr 10, 2024 | 66.15 | 66.34 | 65.99 | 66.27 | 9,754 | -0.48(-0.72%) |
Apr 09, 2024 | 66.65 | 66.75 | 66.02 | 66.75 | 16,111 | +0.12(+0.18%) |
Apr 08, 2024 | 66.70 | 66.90 | 66.57 | 66.63 | 7,301 | -0.25(-0.38%) |
Apr 05, 2024 | 66.30 | 67.00 | 66.30 | 66.88 | 8,826 | +0.94(+1.43%) |
Apr 04, 2024 | 67.34 | 67.34 | 65.90 | 65.94 | 7,585 | -0.62(-0.93%) |
Apr 03, 2024 | 66.53 | 66.91 | 66.48 | 66.56 | 12,956 | +0.02(+0.02%) |
Apr 02, 2024 | 66.22 | 66.57 | 66.17 | 66.55 | 28,476 | -0.47(-0.71%) |
Apr 01, 2024 | 68.72 | 68.72 | 66.70 | 67.02 | 5,646 | -0.07(-0.10%) |
Mar 28, 2024 | 67.32 | 67.44 | 67.09 | 67.09 | 5,539 | -0.11(-0.16%) |
Mar 27, 2024 | 67.02 | 67.29 | 66.81 | 67.20 | 19,872 | +0.17(+0.25%) |
Mar 26, 2024 | 67.45 | 67.56 | 67.03 | 67.03 | 9,803 | -0.31(-0.46%) |
Mar 25, 2024 | 67.40 | 67.63 | 67.34 | 67.34 | 23,514 | -0.36(-0.54%) |
Mar 22, 2024 | 67.69 | 67.81 | 67.49 | 67.70 | 5,984 | -0.11(-0.15%) |
Mar 21, 2024 | 67.93 | 68.42 | 67.81 | 67.81 | 108,557 | +0.18(+0.27%) |
Mar 20, 2024 | 66.90 | 67.63 | 66.82 | 67.63 | 7,352 | +0.60(+0.89%) |
Mar 19, 2024 | 66.34 | 67.06 | 66.25 | 67.03 | 7,469 | +0.30(+0.45%) |
Mar 18, 2024 | 66.94 | 67.07 | 66.58 | 66.73 | 7,081 | +0.47(+0.71%) |
Mar 15, 2024 | 66.96 | 66.96 | 66.26 | 66.26 | 13,128 | -0.97(-1.44%) |
Mar 14, 2024 | 67.20 | 67.34 | 66.86 | 67.23 | 2,798 | -0.08(-0.12%) |
Mar 13, 2024 | 67.67 | 67.67 | 67.19 | 67.31 | 4,363 | -0.22(-0.33%) |
Mar 12, 2024 | 66.58 | 67.57 | 66.54 | 67.53 | 27,789 | +1.03(+1.55%) |
Mar 11, 2024 | 66.48 | 66.61 | 66.19 | 66.50 | 23,886 | -0.36(-0.54%) |
Mar 08, 2024 | 67.64 | 68.07 | 66.77 | 66.86 | 11,573 | -0.55(-0.82%) |
Mar 07, 2024 | 66.99 | 67.56 | 66.98 | 67.41 | 4,279 | +0.91(+1.37%) |
Mar 06, 2024 | 66.62 | 66.79 | 66.38 | 66.50 | 5,874 | +0.30(+0.45%) |
Mar 05, 2024 | 66.98 | 66.98 | 65.77 | 66.21 | 13,267 | -0.94(-1.40%) |
Mar 04, 2024 | 67.18 | 67.47 | 67.00 | 67.15 | 6,306 | +0.04(+0.06%) |
Mar 01, 2024 | 66.36 | 67.18 | 66.36 | 67.11 | 14,492 | +0.59(+0.89%) |
Feb 29, 2024 | 66.26 | 66.74 | 66.20 | 66.52 | 11,740 | +0.47(+0.72%) |
Feb 28, 2024 | 65.86 | 66.20 | 65.85 | 66.05 | 14,815 | -0.04(-0.06%) |
Feb 27, 2024 | 66.28 | 66.28 | 65.97 | 66.09 | 13,119 | +0.09(+0.14%) |
Feb 26, 2024 | 66.19 | 66.43 | 66.00 | 66.00 | 21,766 | -0.04(-0.06%) |
Feb 23, 2024 | 66.31 | 66.38 | 65.72 | 66.04 | 8,630 | +0.26(+0.40%) |
Feb 22, 2024 | 65.28 | 65.91 | 65.18 | 65.78 | 16,101 | +1.94(+3.04%) |
Feb 21, 2024 | 64.03 | 64.03 | 63.40 | 63.84 | 62,992 | -0.84(-1.30%) |
Feb 20, 2024 | 64.95 | 65.08 | 64.28 | 64.68 | 10,803 | -0.47(-0.72%) |
Feb 16, 2024 | 65.45 | 65.66 | 65.15 | 65.15 | 7,577 | -0.47(-0.72%) |
Feb 15, 2024 | 65.59 | 65.76 | 65.12 | 65.62 | 12,890 | +0.29(+0.44%) |
Feb 14, 2024 | 64.95 | 65.33 | 64.87 | 65.33 | 4,585 | +0.91(+1.42%) |
Feb 13, 2024 | 64.22 | 64.77 | 64.00 | 64.42 | 18,707 | -0.86(-1.32%) |
Feb 12, 2024 | 65.72 | 65.82 | 65.16 | 65.28 | 11,426 | -0.35(-0.53%) |
Feb 09, 2024 | 65.21 | 65.79 | 65.17 | 65.63 | 10,461 | +0.73(+1.12%) |
Feb 08, 2024 | 65.01 | 65.01 | 64.81 | 64.90 | 13,464 | -0.15(-0.23%) |
Feb 07, 2024 | 64.98 | 65.13 | 64.81 | 65.05 | 7,930 | +0.79(+1.23%) |
Feb 06, 2024 | 64.42 | 64.42 | 63.82 | 64.26 | 34,989 | +0.14(+0.22%) |
Feb 05, 2024 | 64.28 | 64.38 | 63.81 | 64.12 | 8,777 | -0.23(-0.36%) |
Feb 02, 2024 | 63.50 | 64.58 | 63.50 | 64.35 | 10,766 | +1.38(+2.19%) |