Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 66.18 | 66.45 | 65.62 | 65.62 | 3,050,155 | -0.98(-1.47%) |
Apr 29, 2024 | 66.51 | 66.68 | 66.39 | 66.60 | 1,140,339 | +0.21(+0.32%) |
Apr 26, 2024 | 66.19 | 66.52 | 66.10 | 66.39 | 1,136,324 | +0.50(+0.76%) |
Apr 25, 2024 | 65.25 | 65.99 | 65.09 | 65.89 | 2,532,358 | -0.12(-0.18%) |
Apr 24, 2024 | 66.29 | 66.30 | 65.75 | 66.01 | 1,704,205 | -0.31(-0.47%) |
Apr 23, 2024 | 65.77 | 66.42 | 65.72 | 66.32 | 1,383,048 | +0.92(+1.41%) |
Apr 22, 2024 | 65.01 | 65.63 | 64.94 | 65.40 | 1,762,786 | +0.72(+1.11%) |
Apr 19, 2024 | 64.69 | 64.90 | 64.45 | 64.68 | 2,596,914 | +0.16(+0.25%) |
Apr 18, 2024 | 64.61 | 64.96 | 64.42 | 64.52 | 1,973,236 | -0.15(-0.23%) |
Apr 17, 2024 | 65.04 | 65.06 | 64.39 | 64.67 | 2,214,964 | +0.22(+0.34%) |
Apr 16, 2024 | 64.59 | 64.76 | 64.22 | 64.45 | 2,334,533 | -0.52(-0.80%) |
Apr 15, 2024 | 65.99 | 66.02 | 64.86 | 64.97 | 5,536,554 | -0.10(-0.15%) |
Apr 12, 2024 | 65.59 | 65.85 | 64.99 | 65.07 | 2,225,562 | -1.14(-1.72%) |
Apr 11, 2024 | 66.34 | 66.34 | 65.44 | 66.21 | 1,238,346 | +0.04(+0.06%) |
Apr 10, 2024 | 65.98 | 66.44 | 65.83 | 66.17 | 3,139,189 | -0.79(-1.18%) |
Apr 09, 2024 | 67.31 | 67.40 | 66.68 | 66.96 | 2,047,961 | -0.14(-0.21%) |
Apr 08, 2024 | 67.17 | 67.27 | 67.00 | 67.10 | 2,126,237 | +0.34(+0.51%) |
Apr 05, 2024 | 66.45 | 66.87 | 66.27 | 66.76 | 1,470,284 | +0.17(+0.26%) |
Apr 04, 2024 | 67.60 | 67.60 | 66.47 | 66.59 | 2,683,441 | -0.52(-0.77%) |
Apr 03, 2024 | 66.61 | 67.20 | 66.58 | 67.11 | 1,919,031 | +0.47(+0.71%) |
Apr 02, 2024 | 66.60 | 66.68 | 66.47 | 66.64 | 1,545,996 | -0.58(-0.86%) |
Apr 01, 2024 | 67.35 | 67.66 | 67.12 | 67.22 | 2,355,731 | -0.12(-0.18%) |
Mar 28, 2024 | 67.26 | 67.43 | 67.26 | 67.34 | 1,983,282 | -0.12(-0.18%) |
Mar 27, 2024 | 67.16 | 67.47 | 67.14 | 67.46 | 1,779,302 | +0.41(+0.61%) |
Mar 26, 2024 | 67.27 | 67.31 | 67.04 | 67.05 | 2,025,161 | +0.10(+0.15%) |
Mar 25, 2024 | 66.83 | 67.17 | 66.83 | 66.95 | 3,841,687 | +0.07(+0.10%) |
Mar 22, 2024 | 66.97 | 67.01 | 66.80 | 66.88 | 1,498,496 | -0.16(-0.24%) |
Mar 21, 2024 | 67.12 | 67.25 | 67.03 | 67.04 | 1,990,854 | -0.17(-0.25%) |
Mar 20, 2024 | 66.38 | 67.24 | 66.34 | 67.21 | 2,782,386 | +0.80(+1.20%) |
Mar 19, 2024 | 66.31 | 66.61 | 66.19 | 66.41 | 1,196,420 | +0.11(+0.17%) |
Mar 18, 2024 | 66.65 | 66.65 | 66.28 | 66.30 | 1,092,861 | -0.39(-0.58%) |
Mar 15, 2024 | 66.85 | 66.92 | 66.48 | 66.69 | 2,153,690 | -0.06(-0.09%) |
Mar 14, 2024 | 67.21 | 67.23 | 66.48 | 66.75 | 1,550,196 | -0.50(-0.74%) |
Mar 13, 2024 | 67.24 | 67.41 | 67.14 | 67.25 | 1,458,431 | +0.12(+0.18%) |
Mar 12, 2024 | 66.67 | 67.13 | 66.39 | 67.13 | 1,317,179 | +0.65(+0.97%) |
Mar 11, 2024 | 66.36 | 66.51 | 66.08 | 66.48 | 1,756,727 | +0.01(+0.02%) |
Mar 08, 2024 | 66.90 | 66.98 | 66.38 | 66.47 | 2,985,779 | -0.30(-0.45%) |
Mar 07, 2024 | 66.35 | 66.85 | 66.35 | 66.77 | 2,290,048 | +1.02(+1.56%) |
Mar 06, 2024 | 65.67 | 65.89 | 65.51 | 65.75 | 3,073,630 | +0.70(+1.07%) |
Mar 05, 2024 | 65.21 | 65.43 | 64.85 | 65.05 | 1,617,527 | -0.27(-0.41%) |
Mar 04, 2024 | 65.20 | 65.43 | 65.15 | 65.32 | 2,842,655 | -0.09(-0.14%) |
Mar 01, 2024 | 65.05 | 65.42 | 64.69 | 65.41 | 4,474,176 | +0.55(+0.84%) |
Feb 29, 2024 | 65.09 | 65.16 | 64.53 | 64.86 | 1,331,283 | +0.03(+0.05%) |
Feb 28, 2024 | 64.81 | 64.95 | 64.75 | 64.83 | 994,839 | -0.33(-0.50%) |
Feb 27, 2024 | 65.02 | 65.23 | 64.97 | 65.16 | 1,210,986 | +0.11(+0.17%) |
Feb 26, 2024 | 65.16 | 65.16 | 64.90 | 65.05 | 3,255,104 | -0.07(-0.11%) |
Feb 23, 2024 | 65.12 | 65.20 | 64.99 | 65.12 | 1,457,855 | +0.08(+0.12%) |
Feb 22, 2024 | 64.82 | 65.07 | 64.73 | 65.04 | 2,098,078 | +0.65(+1.00%) |
Feb 21, 2024 | 64.13 | 64.42 | 64.05 | 64.39 | 3,129,147 | +0.08(+0.12%) |
Feb 20, 2024 | 64.37 | 64.44 | 64.12 | 64.31 | 2,919,155 | +0.33(+0.51%) |
Feb 16, 2024 | 63.94 | 64.24 | 63.75 | 63.98 | 3,330,581 | +0.10(+0.16%) |
Feb 15, 2024 | 63.50 | 63.90 | 63.50 | 63.89 | 2,986,557 | +0.70(+1.10%) |
Feb 14, 2024 | 62.87 | 63.21 | 62.83 | 63.19 | 2,597,197 | +0.88(+1.40%) |
Feb 13, 2024 | 62.61 | 62.67 | 62.12 | 62.31 | 5,165,644 | -1.23(-1.94%) |
Feb 12, 2024 | 63.42 | 63.70 | 63.41 | 63.55 | 1,266,773 | +0.05(+0.08%) |
Feb 09, 2024 | 63.26 | 63.52 | 63.08 | 63.50 | 1,187,706 | +0.22(+0.35%) |
Feb 08, 2024 | 63.31 | 63.35 | 63.15 | 63.28 | 1,489,046 | +0.00(+0.00%) |
Feb 07, 2024 | 63.34 | 63.42 | 63.16 | 63.28 | 4,292,506 | -0.21(-0.33%) |
Feb 06, 2024 | 63.04 | 63.49 | 63.01 | 63.49 | 1,635,133 | +0.51(+0.81%) |
Feb 05, 2024 | 62.92 | 63.10 | 62.62 | 62.98 | 1,777,206 | -0.37(-0.58%) |
Feb 02, 2024 | 63.42 | 63.48 | 63.08 | 63.35 | 2,074,260 | -0.62(-0.96%) |