Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 66.58 | 67.19 | 66.00 | 66.92 | 15,780,852 | +0.18(+0.27%) |
Apr 24, 2024 | 65.74 | 66.96 | 65.41 | 66.74 | 13,060,128 | +0.40(+0.60%) |
Apr 23, 2024 | 66.00 | 66.76 | 65.84 | 66.34 | 11,168,256 | +0.31(+0.47%) |
Apr 22, 2024 | 65.47 | 66.20 | 65.02 | 66.03 | 11,729,120 | +0.60(+0.92%) |
Apr 19, 2024 | 64.61 | 65.56 | 64.53 | 65.43 | 18,502,256 | +0.99(+1.54%) |
Apr 18, 2024 | 64.30 | 64.66 | 63.83 | 64.44 | 11,141,499 | +0.36(+0.56%) |
Apr 17, 2024 | 63.18 | 64.24 | 63.06 | 64.08 | 14,075,170 | +1.31(+2.09%) |
Apr 16, 2024 | 63.41 | 63.48 | 62.55 | 62.77 | 16,484,394 | -0.84(-1.32%) |
Apr 15, 2024 | 64.64 | 64.91 | 63.37 | 63.61 | 14,711,392 | -0.59(-0.92%) |
Apr 12, 2024 | 64.81 | 65.00 | 63.89 | 64.20 | 19,922,528 | -0.49(-0.76%) |
Apr 11, 2024 | 65.19 | 65.27 | 64.25 | 64.69 | 12,810,726 | -0.13(-0.20%) |
Apr 10, 2024 | 64.63 | 65.06 | 64.25 | 64.82 | 19,140,472 | -1.13(-1.71%) |
Apr 09, 2024 | 65.73 | 66.08 | 65.53 | 65.95 | 12,012,560 | +0.36(+0.55%) |
Apr 08, 2024 | 65.17 | 65.70 | 65.08 | 65.59 | 10,071,063 | +0.43(+0.66%) |
Apr 05, 2024 | 64.55 | 65.33 | 64.23 | 65.16 | 16,161,184 | +0.19(+0.29%) |
Apr 04, 2024 | 65.61 | 65.80 | 64.53 | 64.97 | 14,678,307 | -0.13(-0.20%) |
Apr 03, 2024 | 65.35 | 65.53 | 64.86 | 65.10 | 13,284,565 | -0.26(-0.40%) |
Apr 02, 2024 | 65.10 | 65.74 | 65.07 | 65.36 | 15,104,593 | +0.11(+0.17%) |
Apr 01, 2024 | 65.66 | 65.73 | 64.83 | 65.25 | 11,351,405 | -0.40(-0.61%) |
Mar 28, 2024 | 65.19 | 65.76 | 65.69 | 65.65 | 13,746,122 | +0.45(+0.69%) |
Mar 27, 2024 | 63.90 | 65.20 | 63.83 | 65.20 | 17,299,972 | +1.77(+2.79%) |
Mar 26, 2024 | 64.23 | 64.42 | 63.38 | 63.43 | 14,914,984 | -0.73(-1.14%) |
Mar 25, 2024 | 64.04 | 64.20 | 63.77 | 64.16 | 11,596,871 | +0.30(+0.47%) |
Mar 22, 2024 | 64.17 | 64.29 | 63.78 | 63.86 | 10,529,748 | +0.09(+0.14%) |
Mar 21, 2024 | 64.04 | 64.47 | 63.74 | 63.77 | 20,163,870 | -0.10(-0.16%) |
Mar 20, 2024 | 63.68 | 64.20 | 63.51 | 63.87 | 16,309,613 | +0.08(+0.13%) |
Mar 19, 2024 | 63.38 | 63.85 | 63.20 | 63.79 | 9,992,721 | +0.56(+0.89%) |
Mar 18, 2024 | 63.02 | 63.63 | 62.65 | 63.23 | 13,421,901 | +0.29(+0.46%) |
Mar 15, 2024 | 62.65 | 63.27 | 62.59 | 62.94 | 17,868,842 | +0.09(+0.14%) |
Mar 14, 2024 | 63.22 | 63.46 | 62.40 | 62.85 | 16,066,244 | -0.51(-0.80%) |
Mar 13, 2024 | 63.43 | 63.92 | 63.22 | 63.36 | 13,045,589 | +0.43(+0.68%) |
Mar 12, 2024 | 63.42 | 63.45 | 62.53 | 62.93 | 14,865,829 | -0.61(-0.97%) |
Mar 11, 2024 | 63.14 | 63.68 | 62.90 | 63.55 | 10,582,905 | +0.32(+0.50%) |
Mar 08, 2024 | 63.25 | 63.41 | 62.70 | 63.23 | 13,869,379 | +0.16(+0.25%) |
Mar 07, 2024 | 63.18 | 63.34 | 62.95 | 63.07 | 10,779,999 | +0.41(+0.65%) |
Mar 06, 2024 | 62.51 | 62.98 | 62.38 | 62.66 | 16,460,554 | +0.59(+0.96%) |
Mar 05, 2024 | 62.43 | 63.45 | 61.81 | 62.07 | 25,006,164 | -0.18(-0.29%) |
Mar 04, 2024 | 60.93 | 62.34 | 60.93 | 62.25 | 16,640,350 | +1.03(+1.69%) |
Mar 01, 2024 | 61.40 | 61.41 | 60.46 | 61.21 | 21,430,928 | -0.38(-0.61%) |
Feb 29, 2024 | 61.81 | 62.11 | 61.30 | 61.59 | 15,461,740 | +0.02(+0.03%) |
Feb 28, 2024 | 61.31 | 61.66 | 61.17 | 61.57 | 11,586,210 | +0.19(+0.31%) |
Feb 27, 2024 | 60.60 | 61.40 | 60.35 | 61.38 | 13,855,327 | +1.14(+1.89%) |
Feb 26, 2024 | 61.16 | 61.19 | 60.13 | 60.24 | 12,897,006 | -1.21(-1.97%) |
Feb 23, 2024 | 61.15 | 61.74 | 60.99 | 61.45 | 12,387,831 | +0.44(+0.72%) |
Feb 22, 2024 | 61.01 | 61.27 | 60.55 | 61.02 | 16,051,773 | -0.48(-0.77%) |
Feb 21, 2024 | 61.09 | 61.57 | 60.79 | 61.49 | 15,915,178 | +0.80(+1.32%) |
Feb 20, 2024 | 60.62 | 61.38 | 60.56 | 60.69 | 11,475,956 | -0.04(-0.07%) |
Feb 16, 2024 | 60.50 | 61.01 | 60.13 | 60.73 | 15,080,629 | -0.07(-0.11%) |
Feb 15, 2024 | 59.98 | 60.84 | 59.98 | 60.80 | 17,482,980 | +1.00(+1.68%) |
Feb 14, 2024 | 59.69 | 59.94 | 59.35 | 59.80 | 17,579,804 | +0.33(+0.55%) |
Feb 13, 2024 | 60.13 | 60.44 | 58.66 | 59.47 | 22,945,552 | -1.00(-1.66%) |
Feb 12, 2024 | 59.78 | 60.52 | 59.63 | 60.47 | 12,713,871 | +0.69(+1.16%) |
Feb 09, 2024 | 59.38 | 59.84 | 59.26 | 59.78 | 14,966,104 | +0.23(+0.38%) |
Feb 08, 2024 | 59.71 | 59.84 | 59.03 | 59.55 | 21,046,172 | -0.43(-0.71%) |
Feb 07, 2024 | 60.17 | 60.30 | 59.66 | 59.97 | 11,972,301 | +0.04(+0.07%) |
Feb 06, 2024 | 59.69 | 60.13 | 59.50 | 59.94 | 13,891,972 | +0.22(+0.37%) |
Feb 05, 2024 | 60.39 | 60.43 | 59.69 | 59.72 | 20,111,398 | -1.27(-2.08%) |
Feb 02, 2024 | 61.40 | 61.58 | 60.56 | 60.99 | 26,133,728 | -1.12(-1.80%) |