Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 63.59 | 63.59 | 63.08 | 63.08 | 871 | -0.45(-0.70%) |
Apr 29, 2024 | 63.51 | 63.63 | 63.46 | 63.53 | 1,269 | +0.05(+0.09%) |
Apr 26, 2024 | 63.34 | 63.70 | 63.34 | 63.47 | 2,555 | +0.28(+0.45%) |
Apr 25, 2024 | 63.64 | 63.64 | 63.19 | 63.19 | 1,612 | -0.15(-0.24%) |
Apr 24, 2024 | 63.11 | 63.34 | 63.11 | 63.34 | 538 | +0.01(+0.01%) |
Apr 23, 2024 | 63.16 | 63.73 | 63.16 | 63.33 | 8,580 | +0.11(+0.18%) |
Apr 22, 2024 | 63.02 | 63.22 | 63.02 | 63.22 | 773 | -0.01(-0.02%) |
Apr 19, 2024 | 63.10 | 63.36 | 62.98 | 63.23 | 2,958 | +0.18(+0.28%) |
Apr 18, 2024 | 62.96 | 63.67 | 61.65 | 63.05 | 9,445 | -0.12(-0.19%) |
Apr 17, 2024 | 63.38 | 63.73 | 63.11 | 63.17 | 3,534 | -0.24(-0.38%) |
Apr 16, 2024 | 63.54 | 63.54 | 63.41 | 63.41 | 668 | +0.21(+0.33%) |
Apr 15, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 192 | -0.35(-0.56%) |
Apr 12, 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 419 | -0.09(-0.13%) |
Apr 11, 2024 | 63.60 | 63.89 | 63.54 | 63.64 | 2,506 | -0.09(-0.13%) |
Apr 10, 2024 | 63.97 | 63.97 | 63.38 | 63.73 | 1,495 | -0.26(-0.41%) |
Apr 09, 2024 | 63.81 | 64.31 | 63.72 | 63.99 | 6,861 | +0.13(+0.21%) |
Apr 08, 2024 | 64.31 | 64.31 | 63.85 | 63.85 | 873 | -0.01(-0.02%) |
Apr 05, 2024 | 63.60 | 64.27 | 63.60 | 63.86 | 1,553 | -0.14(-0.22%) |
Apr 04, 2024 | 63.98 | 64.00 | 63.98 | 64.00 | 552 | -0.01(-0.02%) |
Apr 03, 2024 | 63.85 | 64.23 | 63.79 | 64.01 | 5,304 | -0.10(-0.15%) |
Apr 02, 2024 | 64.15 | 64.33 | 63.81 | 64.11 | 18,011 | +0.24(+0.38%) |
Apr 01, 2024 | 63.87 | 64.29 | 63.85 | 63.87 | 3,902 | -0.26(-0.40%) |
Mar 28, 2024 | 64.24 | 64.39 | 63.77 | 64.13 | 6,710 | -0.08(-0.12%) |
Mar 27, 2024 | 63.66 | 64.37 | 63.36 | 64.20 | 7,337 | -0.02(-0.03%) |
Mar 26, 2024 | 63.78 | 64.26 | 63.78 | 64.22 | 3,179 | +0.55(+0.86%) |
Mar 25, 2024 | 63.78 | 64.21 | 63.68 | 63.68 | 1,945 | -0.38(-0.59%) |
Mar 22, 2024 | 64.09 | 64.45 | 63.87 | 64.05 | 11,792 | -0.05(-0.08%) |
Mar 21, 2024 | 63.98 | 64.15 | 63.98 | 64.10 | 1,594 | +0.05(+0.08%) |
Mar 20, 2024 | 63.72 | 64.19 | 63.72 | 64.05 | 1,756 | +0.11(+0.18%) |
Mar 19, 2024 | 63.78 | 64.25 | 63.78 | 63.94 | 1,983 | +0.09(+0.15%) |
Mar 18, 2024 | 63.59 | 64.18 | 63.59 | 63.84 | 3,633 | -0.00(-0.01%) |
Mar 15, 2024 | 63.46 | 64.18 | 63.36 | 63.85 | 5,719 | -0.11(-0.18%) |
Mar 14, 2024 | 64.03 | 64.25 | 63.96 | 63.96 | 746 | -0.02(-0.03%) |
Mar 13, 2024 | 64.34 | 64.34 | 63.98 | 63.98 | 941 | +0.05(+0.08%) |
Mar 12, 2024 | 64.31 | 64.31 | 63.93 | 63.93 | 382 | -0.10(-0.15%) |
Mar 11, 2024 | 64.00 | 64.03 | 64.00 | 64.03 | 706 | +0.13(+0.20%) |
Mar 08, 2024 | 64.10 | 64.24 | 63.75 | 63.90 | 1,579 | +0.06(+0.09%) |
Mar 07, 2024 | 63.78 | 64.02 | 63.61 | 63.84 | 92,711 | -0.00(-0.01%) |
Mar 06, 2024 | 63.62 | 63.85 | 63.62 | 63.85 | 1,031 | +0.18(+0.28%) |
Mar 05, 2024 | 63.77 | 63.77 | 63.67 | 63.67 | 588 | -0.09(-0.15%) |
Mar 04, 2024 | 63.81 | 63.81 | 63.74 | 63.77 | 461 | -0.05(-0.09%) |
Mar 01, 2024 | 63.51 | 64.08 | 63.51 | 63.82 | 4,673 | +0.29(+0.46%) |
Feb 29, 2024 | 63.78 | 63.94 | 63.53 | 63.53 | 1,833 | +0.05(+0.08%) |
Feb 28, 2024 | 63.68 | 64.06 | 63.48 | 63.48 | 6,852 | -0.01(-0.02%) |
Feb 27, 2024 | 64.02 | 64.90 | 63.46 | 63.49 | 28,751 | +0.05(+0.08%) |
Feb 26, 2024 | 63.39 | 63.97 | 63.39 | 63.44 | 18,933 | -0.07(-0.11%) |
Feb 23, 2024 | 63.39 | 63.68 | 63.39 | 63.51 | 2,256 | -0.08(-0.12%) |
Feb 22, 2024 | 63.92 | 64.01 | 63.59 | 63.59 | 1,292 | +0.28(+0.44%) |
Feb 21, 2024 | 63.32 | 63.58 | 63.31 | 63.31 | 1,399 | -0.21(-0.33%) |
Feb 20, 2024 | 63.53 | 63.75 | 63.44 | 63.52 | 1,699 | +0.10(+0.15%) |
Feb 16, 2024 | 63.41 | 63.61 | 63.20 | 63.42 | 3,111 | -0.06(-0.10%) |
Feb 15, 2024 | 63.38 | 63.49 | 62.89 | 63.49 | 8,615 | +0.30(+0.47%) |
Feb 14, 2024 | 63.09 | 63.32 | 63.09 | 63.19 | 1,557 | +0.09(+0.15%) |
Feb 13, 2024 | 63.15 | 63.40 | 62.92 | 63.10 | 3,978 | -0.23(-0.36%) |
Feb 12, 2024 | 63.30 | 63.33 | 63.30 | 63.33 | 658 | +0.03(+0.05%) |
Feb 09, 2024 | 63.40 | 63.40 | 63.27 | 63.29 | 609 | -0.09(-0.14%) |
Feb 08, 2024 | 63.46 | 63.46 | 63.38 | 63.38 | 809 | -0.02(-0.03%) |
Feb 07, 2024 | 63.41 | 63.68 | 63.18 | 63.40 | 948 | +0.07(+0.11%) |
Feb 06, 2024 | 63.11 | 63.33 | 63.11 | 63.33 | 515 | +0.15(+0.23%) |
Feb 05, 2024 | 63.32 | 63.32 | 63.18 | 63.18 | 959 | -0.20(-0.31%) |
Feb 02, 2024 | 63.44 | 63.69 | 63.38 | 63.38 | 999 | -0.17(-0.26%) |